Options Chain for ARES CAPITAL CORP COM (ARCC) - $20.78 as of 4/26/2024 8:54:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.60 | 13.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 11.00 | 8.90 | 11.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 12.00 | 8.10 | 10.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 13.00 | 6.80 | 8.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 14.00 | 5.10 | 8.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 15.00 | 4.70 | 7.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 16.00 | 3.90 | 5.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 17.00 | 2.45 | 5.40 | % | 0 | 0 | 0.80 | 1.00 | 0.03 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 18.00 | 1.80 | 4.20 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.90 | 0.11 | 0.00 | 3/13/2024 | 4/26/2024 3:59:47 PM EST |
| 19.00 | 1.80 | 2.10 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.81 | 0.16 | 0.00 | 4/18/2024 | 4/26/2024 3:59:47 PM EST |
| 20.00 | 1.05 | 1.30 | 1.15 | +0.14 | +13.87% | 2 | 597 | 0.19 | 0.64 | 0.20 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 21.00 | 0.50 | 0.60 | 0.60 | +0.09 | +17.65% | 45 | 2,460 | 0.16 | 0.43 | 0.21 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 22.00 | 0.15 | 0.25 | 0.23 | +0.04 | +21.06% | 1 | 602 | 0.15 | 0.23 | 0.17 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.16 | 0.11 | 0.11 | 0.00 | 4/4/2024 | 4/26/2024 3:59:47 PM EST |
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.34 | 0.05 | 0.06 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | 0.02 | 0.02 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 2.70 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 12.00 | 0.00 | 2.70 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 13.00 | 0.00 | 2.70 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 14.00 | 0.00 | 2.70 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.60 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:47 PM EST |
| 16.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 72 | 0.29 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:47 PM EST |
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 336 | 0.28 | 0.00 | 0.03 | 0.00 | 3/15/2024 | 4/26/2024 3:59:47 PM EST |
| 18.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,034 | 0.22 | -0.10 | 0.11 | 0.00 | 4/12/2024 | 4/26/2024 3:59:47 PM EST |
| 19.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 676 | 0.19 | -0.19 | 0.16 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 20.00 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 1,281 | 0.19 | -0.36 | 0.20 | 0.00 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 21.00 | 0.95 | 1.10 | 1.06 | -0.04 | -3.64% | 10 | 8 | 0.17 | -0.57 | 0.21 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 22.00 | 1.05 | 2.00 | % | 0 | 0 | 0.25 | -0.77 | 0.17 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 23.00 | 2.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.89 | 0.11 | 0.00 | 3/13/2024 | 4/26/2024 3:59:47 PM EST |
| 24.00 | 2.40 | 4.90 | % | 0 | 0 | 0.61 | -0.95 | 0.06 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 25.00 | 3.40 | 5.40 | % | 0 | 0 | 0.45 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 26.00 | 4.40 | 6.80 | % | 0 | 0 | 0.47 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 27.00 | 5.80 | 8.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 28.00 | 6.40 | 8.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 29.00 | 7.40 | 9.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 30.00 | 8.00 | 11.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST |