Breaking News

Ares Capital Corporation (ARCC)

	Symbol	Exchange	Currency
	ARCC	NASDAQ	USD	Real-time
	ARCC	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

18.82 -0.04 -0.21%

03:59:59 - Closed. Currency in USD

Pre Market

18.83

0.01

0.05%

20:20:30 - Real-time Data

Type: Equity

Market: United States

Volume: 4,257,674
Bid/Ask: 0.00 / 0.00
Day's Range: 18.79 - 19.08

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Ares Capital Option Chain

Get free option data for ARCC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Ares Capital options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 05, 2026 20:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.2	7.6	0	12.00	0	0%	0	0.05	0
ARCC Call 12.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolARCC\|20261016\|12.00C Delta0.9695 Imp Vol1.507 Bid6.2 Gamma0.014 Theoretical6.9 Ask7.6 Theta-0.0132 Intrinsic Value6.83 Volume0 Vega0.0022 Time Value-6.83 Open Interest1 Rho0.0017 Delta / Theta-73.6416 ARCC Put 12.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolARCC\|20261016\|12.00P Delta-0.0157 Imp Vol1.2698 Bid0 Gamma0.0094 Theoretical0.03 Ask0.05 Theta-0.0075 Intrinsic Value-6.83 Volume0 Vega0.0013 Time Value6.83 Open Interest0 Rho-0.0001 Delta / Theta2.097
5.95	0%	5.7	6.2	10	13.00	0	0%	0	0.05	0
ARCC Call 13.00 Exp: Oct 16, 2026 Last: 5.95 Chg.: 0% SymbolARCC\|20261016\|13.00C Delta0.9465 Imp Vol1.4442 Bid5.7 Gamma0.023 Theoretical5.95 Ask6.2 Theta-0.0209 Intrinsic Value5.83 Volume10 Vega0.0035 Time Value0.12 Open Interest0 Rho0.0021 Delta / Theta-45.3562 ARCC Put 13.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolARCC\|20261016\|13.00P Delta-0.0184 Imp Vol1.0693 Bid0 Gamma0.0129 Theoretical0.03 Ask0.05 Theta-0.0072 Intrinsic Value-5.83 Volume0 Vega0.0015 Time Value5.83 Open Interest0 Rho-0.0001 Delta / Theta2.5464
5	0%	4.8	5.2	10	14.00	0	0%	0	0.05	0
ARCC Call 14.00 Exp: Oct 16, 2026 Last: 5 Chg.: 0% SymbolARCC\|20261016\|14.00C Delta0.9206 Imp Vol1.321 Bid4.8 Gamma0.0342 Theoretical5 Ask5.2 Theta-0.0265 Intrinsic Value4.83 Volume10 Vega0.0048 Time Value0.17 Open Interest1 Rho0.0025 Delta / Theta-34.784 ARCC Put 14.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolARCC\|20261016\|14.00P Delta-0.0221 Imp Vol0.8811 Bid0 Gamma0.0182 Theoretical0.03 Ask0.05 Theta-0.007 Intrinsic Value-4.83 Volume0 Vega0.0017 Time Value4.83 Open Interest1 Rho-0.0001 Delta / Theta3.1707
					18.83	Price @ Oct 05, 2026 20:22 GMT
0.2	300%	0.15	0.2	8	19.00	0.25	-26.47%	0.25	0.3	36
ARCC Call 19.00 Exp: Oct 16, 2026 Last: 0.2 Chg.: 300% SymbolARCC\|20261016\|19.00C Delta0.3989 Imp Vol0.1929 Bid0.15 Gamma0.6154 Theoretical0.18 Ask0.2 Theta-0.01 Intrinsic Value-0.17 Volume8 Vega0.0126 Time Value0.37 Open Interest1,175 Rho0.0019 Delta / Theta-39.8525 ARCC Put 19.00 Exp: Oct 16, 2026 Last: 0.25 Chg.: -26.47% SymbolARCC\|20261016\|19.00P Delta-0.6541 Imp Vol0.1312 Bid0.25 Gamma0.8543 Theoretical0.28 Ask0.3 Theta-0.0091 Intrinsic Value0.17 Volume36 Vega0.012 Time Value0.08 Open Interest2,038 Rho-0.0038 Delta / Theta71.8998
0.02	-50%	0	0.05	45	20.00	1	0%	1	1.25	0
ARCC Call 20.00 Exp: Oct 16, 2026 Last: 0.02 Chg.: -50% SymbolARCC\|20261016\|20.00C Delta0.0734 Imp Vol0.2373 Bid0 Gamma0.1794 Theoretical0.02 Ask0.05 Theta-0.0047 Intrinsic Value-1.17 Volume45 Vega0.0046 Time Value1.19 Open Interest2,271 Rho0.0004 Delta / Theta-15.5959 ARCC Put 20.00 Exp: Oct 16, 2026 Last: 1 Chg.: 0% SymbolARCC\|20261016\|20.00P Delta-0.9795 Imp Vol0.165 Bid1 Gamma0.0804 Theoretical1.18 Ask1.25 Theta-0.0039 Intrinsic Value1.17 Volume0 Vega0.0014 Time Value-0.17 Open Interest264 Rho-0.0059 Delta / Theta252.5058
0.02	0%	0	0.05	0	21.00	0	0%	1.75	2.45	0
ARCC Call 21.00 Exp: Oct 16, 2026 Last: 0.02 Chg.: 0% SymbolARCC\|20261016\|21.00C Delta0.0499 Imp Vol0.3755 Bid0 Gamma0.0837 Theoretical0.03 Ask0.05 Theta-0.0056 Intrinsic Value-2.17 Volume0 Vega0.0034 Time Value2.19 Open Interest73 Rho0.0003 Delta / Theta-8.8958 ARCC Put 21.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolARCC\|20261016\|21.00P Delta-0.9829 Imp Vol0.2846 Bid1.75 Gamma0.0387 Theoretical2.18 Ask2.45 Theta-0.0042 Intrinsic Value2.17 Volume0 Vega0.0012 Time Value-2.17 Open Interest3 Rho-0.0062 Delta / Theta231.6552

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ARCC Comments

Write your thoughts about Ares Capital Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,677.12	-66.09	-1.15%
Nikkei 225	70,683.98	+737.12	+1.05%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,814.1	+40.0	+0.51%
US Tech 100	31,271.6	+195.2	+0.63%
DAX	25,408.68	+154.47	+0.61%
Dollar Index	101.565	-0.368	-0.36%

Crude Oil WTI	86.96	-2.47	-2.76%
Brent Oil	97.46	-2.86	-2.85%
Natural Gas	3.064	-0.002	-0.07%
Gold	4,205.95	+49.15	+1.18%
Silver	61.820	+0.520	+0.85%
US Soybeans	1,289.13	+9.13	+0.71%
Copper	6.6413	+0.0003	+0.00%

Philippines 2Y	6.841	0.000	0.00%
Philippines 10Y	7.716	0.000	0.00%
Philippines 20Y	7.811	0.000	0.00%
U.S. 2Y	4.789	-0.044	-0.91%
U.S. 10Y	5.268	-0.045	-0.85%
U.S. 30Y	5.646	-0.018	-0.32%
Germany 10Y	3.4706	-0.0206	-0.59%

Alphabet C	343.83	+3.48	+1.02%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	74.82	+1.39	+1.89%
Booking	158.33	-0.69	-0.43%
Apple	332.89	-0.80	-0.24%
Alibaba ADR	110.80	+4.95	+4.68%
Tesla	378.73	+8.14	+2.20%

Recent Quotes

Name	Price	Chg.	Chg. %
ARCC	18.82	-0.04	-0.21%
ROST	226.37	-2.17	-0.95%
PNC	220.28	-0.75	-0.34%
OLYMY	12.35	-0.05	-0.40%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.320	-0.39%	14.60M
BDO Unibank	110.50	0.00%	4.92M
Metropolitan Bank	61.00	-0.65%	2.75M
International Container	890.000	-1.66%	813.78K
Ayala	530.00	+0.95%	573.24K
SM Investments	499.60	+0.52%	422.63K
Globe Telecom	1,546.00	-0.13%	97.31K

Name	Last	Chg. %	Vol.
Manila Bulletin	0.174	+18.37%	30.00K
Prime Media Holdings	1.070	+13.83%	36.00K
MacroAsia	3.430	+7.19%	14.00K
Swift Foods Conv Pref	1.050	+7.14%	3.00K
Lepanto Consolidated Mining B	0.2350	+6.82%	180.00K
First Gen	19.52	+6.55%	1.68M
Harbor Star Shipping	1.490	+6.43%	2.15M

Name	Last	Chg. %	Vol.
MAH A	0.50	-13.79%	3.00K
Asiabest Group A	27.000	-12.90%	600.30K
Primex	0.920	-12.38%	1.00K
Cirtek Holdings Subseries D Pref	6.25	-10.71%	9.00K
DFNN	0.600	-10.45%	224.00K
Cirtek	1.36	-8.72%	7.33M
House of Investments	4.850	-8.49%	1.60K