Quote for ARCC (ARES CAPITAL CORP.)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 16.00 | 2.60 | 0.15 | 0.81% | 0 | 0.82 |
| Nov 20 '26 16.00 | 3.35 | 0.90 | 4.88% | 1 | 0.79 |
| Dec 18 '26 17.00 | 1.73 | 0.28 | 1.49% | 2 | 0.25 |
| Nov 20 '26 18.00 | 0.75 | 0.30 | 1.63% | 1 | 0.19 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 19 '29 20.00 | Jan 19 '29 20.00 | 5.13 | 1.55 |
| Jan 19 '29 17.00 | Jan 19 '29 17.00 | 4.63 | 1.45 |
| Jan 21 '28 18.00 | Jan 21 '28 18.00 | 3.59 | 0.45 |
| Dec 18 '26 17.00 | Dec 18 '26 17.00 | 2.01 | 1.45 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 15 '27 21.00 | Jan 15 '27 19.00 | 1.92 | 2.00 |
| Oct 16 '26 20.00 | Oct 16 '26 19.00 | 0.95 | 1.00 |
| Jan 15 '27 21.00 | Jan 15 '27 20.00 | 1.13 | 1.00 |
| Jan 15 '27 21.00 | Jan 15 '27 18.00 | 2.33 | 3.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 16.00 | Oct 16 '26 18.00 | 2.12 | 2.00 |
| Nov 20 '26 16.00 | Nov 20 '26 19.00 | 3.12 | 3.00 |
| Nov 20 '26 16.00 | Nov 20 '26 18.00 | 2.60 | 2.00 |
| Jan 21 '28 18.00 | Jan 21 '28 20.00 | 0.72 | 2.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Mar 19 '27 19.00 | Mar 19 '27 18.00 | -0.42 | 1.00 |
| Mar 19 '27 21.00 | Mar 19 '27 18.00 | -0.90 | 3.00 |
| Dec 18 '26 20.00 | Dec 18 '26 18.00 | -0.69 | 2.00 |
| Mar 19 '27 20.00 | Mar 19 '27 18.00 | -0.76 | 2.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 18 '26 16.00 | Dec 18 '26 21.00 | -0.35 | 5.00 |
| Dec 18 '26 17.00 | Dec 18 '26 21.00 | -0.19 | 4.00 |
| Nov 20 '26 17.00 | Nov 20 '26 18.00 | -0.12 | 1.00 |
| Nov 20 '26 17.00 | Nov 20 '26 19.00 | -0.65 | 2.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 20.00 | Jan 21 '28 20.00 | -0.39 | 13 |
| Jan 15 '27 20.00 | Jan 21 '28 20.00 | -0.35 | 12 |
| Dec 18 '26 20.00 | Aug 20 '27 20.00 | -0.26 | 8 |
| Mar 19 '27 20.00 | Jan 21 '28 20.00 | -0.27 | 10 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 20.00 | Nov 20 '26 20.00 | 0.82 | 1 |
| Oct 16 '26 20.00 | Jan 15 '27 20.00 | -0.30 | 3 |
| Oct 16 '26 20.00 | Mar 19 '27 20.00 | -0.50 | 5 |
| Jan 15 '27 21.00 | Mar 19 '27 21.00 | 0.17 | 2 |