ARCC Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

18.53

Change

+0.02

Open

18.49

Previous

18.51

High

18.54

Low

18.32

Bid

-

Ask

-

Volume

5,963,639

Trades

-

Dividend

0.37

Yield

9.46%

Ex-Div

Sep 14, 2017

Impl Vol

0.178

Hist Vol

0.186

Opt Volume

10,968

Open Int

152,899

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARCC 261120C00016000	1.40	4.60	2.62	2.75	0	1	S	16.00	ARCC 261120P00016000	0.00	0.05	0.05	0.00	0	11	S
—	—	—	—	—	—	—	—	17.00	ARCC 261120P00017000	0.00	0.10	0.03	0.00	0	124	S
ARCC 261120C00018000	0.45	0.85	0.55	0.86	1	857	S	18.00	ARCC 261120P00018000	0.10	0.20	0.16	0.08	726	2,140	S
ARCC 261120C00019000	0.10	0.15	0.12	0.25	1,882	5,204	S	19.00	ARCC 261120P00019000	0.50	0.90	0.70	0.45	55	2,169	S
ARCC 261120C00020000	0.00	0.75	0.04	0.03	56	3,777	S	20.00	ARCC 261120P00020000	0.75	2.60	1.30	1.22	0	230	S
ARCC 261120C00021000	0.00	0.75	0.05	0.00	0	276	S	21.00	ARCC 261120P00021000	1.00	4.70	2.35	2.18	0	0	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARCC 261218C00016000	1.40	4.10	2.72	3.65	0	5	S	16.00	ARCC 261218P00016000	0.00	0.15	0.06	0.00	0	3,998	S
ARCC 261218C00017000	0.35	2.50	1.62	2.73	3	1	S	17.00	ARCC 261218P00017000	0.15	0.25	0.20	0.00	0	1,593	S
ARCC 261218C00018000	0.65	1.30	0.75	1.83	6	270	S	18.00	ARCC 261218P00018000	0.40	0.50	0.50	0.04	137	1,913	S
ARCC 261218C00019000	0.20	0.30	0.22	1.04	35	1,318	S	19.00	ARCC 261218P00019000	0.30	1.50	0.99	0.18	0	4,136	S
ARCC 261218C00020000	0.05	0.15	0.10	0.48	10	6,962	S	20.00	ARCC 261218P00020000	1.05	3.80	1.95	0.54	10	347	S
ARCC 261218C00021000	0.00	5.00	0.03	0.17	0	1,753	S	21.00	ARCC 261218P00021000	2.35	4.00	2.95	1.16	0	125	S

Below are few quick-links for most popular options chains: