[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARCC":3,"homepage-market-summary":30,"stock-options-ARCC":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARCC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ares Capital Corporation","Nasdaq",null,"Common Stock","Ares Capital Corp is a United States-based closed-ended specialty finance company. Its investment objective is to generate both current income and capital appreciation through debt and equity investments. The company focuses on investing in first lien senior secured loans (including unitranche loans, which are loans that combine both senior and subordinated debt, generally in a first lien position) and second lien senior secured loans. In addition to senior secured loans, the company also invests in subordinated loans and preferred equity, it also makes common equity investments.","4,250","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.86,19.23,19.2793,18.78,19.16,-0.3,-1.57,5082986.428419,30059,18.9233,23.84,3.12,2109990.361558822,76,5533,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":211,"updated_at":471,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},141,6797,1.39,[186,187,191,195,199,203,207],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",105,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",168,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",476,"280121",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2029-01-19",840,"290119",[212,226,236,247,261,278,298,320,345,367,389,407,424,439,448,455,463],{"strike":213,"call":214,"put":222,"callItm":39,"putItm":75,"isAtm":75},12,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":218,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":220,"implied_volatility":220,"delta":46,"gamma":219,"theta":219,"vega":219,"rho":221,"in_the_money":39},"ARCC  261016C00012000",5,8.9,7.63,0,0.1489,0.004575,{"contract_symbol":223,"symbol":223,"bid":219,"ask":224,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":225,"implied_volatility":225,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":75},"ARCC  261016P00012000",0.45,0.2957,{"strike":227,"call":228,"put":233,"callItm":39,"putItm":75,"isAtm":75},13,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":46,"gamma":219,"theta":219,"vega":219,"rho":232,"in_the_money":39},"ARCC  261016C00013000",3.8,8,0.004956,{"contract_symbol":234,"symbol":234,"bid":219,"ask":235,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":225,"implied_volatility":225,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":75},"ARCC  261016P00013000",0.8,{"strike":178,"call":237,"put":243,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":220,"implied_volatility":220,"delta":46,"gamma":219,"theta":219,"vega":219,"rho":242,"in_the_money":39},"ARCC  261016C00014000",4.1,6.3,5.55,0.005337,{"contract_symbol":244,"symbol":244,"bid":219,"ask":245,"last":246,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":225,"implied_volatility":225,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":75},"ARCC  261016P00014000",0.3,0.02,{"strike":248,"call":249,"put":255,"callItm":39,"putItm":75,"isAtm":75},15,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":220,"implied_volatility":220,"delta":46,"gamma":219,"theta":219,"vega":219,"rho":254,"in_the_money":39},"ARCC  261016C00015000",3.4,5.2,4.12,0.005718,{"contract_symbol":256,"symbol":256,"bid":219,"ask":235,"last":246,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":225,"implied_volatility":225,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":219,"in_the_money":75},"ARCC  261016P00015000",-0.000027,0.000104,-0.000004,0.000004,{"strike":262,"call":263,"put":269,"callItm":39,"putItm":75,"isAtm":75},16,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":220,"implied_volatility":220,"delta":46,"gamma":219,"theta":219,"vega":219,"rho":268,"in_the_money":39},"ARCC  261016C00016000",2.1,4.3,3.5,0.006099,{"contract_symbol":270,"symbol":270,"bid":219,"ask":271,"last":272,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":225,"implied_volatility":225,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":75},"ARCC  261016P00016000",0.05,0.04,-0.001731,0.005094,-0.000218,0.000205,-0.000013,{"strike":279,"call":280,"put":289,"callItm":39,"putItm":75,"isAtm":39},17,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":39},"ARCC  261016C00017000",1.1,3.1,0.999882,0.000841,-0.000009,0.000017,0.00648,{"contract_symbol":290,"symbol":290,"bid":219,"ask":271,"last":271,"change":272,"changePercent":9,"volume":291,"openInterest":292,"open_interest":292,"iv":225,"implied_volatility":225,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":75},"ARCC  261016P00017000",2,26,-0.030518,0.063217,-0.002706,0.002548,-0.000225,{"strike":299,"call":300,"put":311,"callItm":39,"putItm":75,"isAtm":39},18,{"contract_symbol":301,"symbol":301,"bid":235,"ask":46,"last":302,"change":303,"changePercent":9,"volume":304,"openInterest":291,"open_interest":291,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":39},"ARCC  261016C00018000",0.85,-0.25,10,0.0739,0.999693,0.004146,-0.000011,0.000042,0.00686,{"contract_symbol":312,"symbol":312,"bid":219,"ask":271,"last":272,"change":113,"changePercent":9,"volume":299,"openInterest":313,"open_interest":313,"iv":314,"implied_volatility":314,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":75},"ARCC  261016P00018000",713,0.1598,-0.05517,0.189048,-0.002362,0.004117,-0.000403,{"strike":321,"call":322,"put":333,"callItm":75,"putItm":39,"isAtm":39},19,{"contract_symbol":323,"symbol":323,"bid":324,"ask":123,"last":271,"change":303,"changePercent":9,"volume":325,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":75},"ARCC  261016C00019000",0.1,46,1138,0.1581,0.444972,0.676906,-0.008283,0.014589,0.003135,{"contract_symbol":334,"symbol":334,"bid":324,"ask":153,"last":335,"change":336,"changePercent":9,"volume":337,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":39},"ARCC  261016P00019000",0.34,0.14,61,1987,0.0634,-0.647114,1.587707,-0.003121,0.013716,-0.00472,{"strike":346,"call":347,"put":357,"callItm":75,"putItm":39,"isAtm":39},20,{"contract_symbol":348,"symbol":348,"bid":219,"ask":271,"last":272,"change":349,"changePercent":9,"volume":291,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":75},"ARCC  261016C00020000",0.01,2273,0.1713,0.048526,0.159262,-0.002286,0.003718,0.000345,{"contract_symbol":358,"symbol":358,"bid":46,"ask":359,"last":46,"change":219,"changePercent":9,"volume":46,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":39},"ARCC  261016P00020000",1.25,564,0.1474,-0.973403,0.113131,-0.001203,0.002273,-0.007435,{"strike":368,"call":369,"put":378,"callItm":75,"putItm":39,"isAtm":39},21,{"contract_symbol":370,"symbol":370,"bid":219,"ask":271,"last":246,"change":113,"changePercent":9,"volume":46,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":75},"ARCC  261016C00021000",74,0.2799,0.02932,0.064599,-0.002478,0.002465,0.000207,{"contract_symbol":379,"symbol":379,"bid":380,"ask":266,"last":381,"change":219,"changePercent":9,"volume":219,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":39},"ARCC  261016P00021000",0.95,2.02,3,0.2421,-0.985889,0.040198,-0.001153,0.001327,-0.007906,{"strike":390,"call":391,"put":399,"callItm":75,"putItm":39,"isAtm":75},22,{"contract_symbol":392,"symbol":392,"bid":219,"ask":271,"last":271,"change":219,"changePercent":9,"volume":219,"openInterest":393,"open_interest":393,"iv":372,"implied_volatility":372,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":75},"ARCC  261016C00022000",9,0.003052,0.008992,-0.000345,0.000343,0.000022,{"contract_symbol":400,"symbol":400,"bid":291,"ask":401,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":383,"implied_volatility":383,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":39},"ARCC  261016P00022000",3.9,-0.999259,0.002858,-0.000082,0.000094,-0.008382,{"strike":408,"call":409,"put":415,"callItm":75,"putItm":39,"isAtm":75},23,{"contract_symbol":410,"symbol":410,"bid":219,"ask":324,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":372,"implied_volatility":372,"delta":411,"gamma":412,"theta":257,"vega":413,"rho":414,"in_the_money":75},"ARCC  261016C00023000",0.000189,0.000694,0.000026,0.000001,{"contract_symbol":416,"symbol":416,"bid":283,"ask":417,"last":418,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":383,"implied_volatility":383,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":39},"ARCC  261016P00023000",4.9,3.84,-0.999981,0.000092,-0.000003,0.000003,-0.008768,{"strike":425,"call":426,"put":432,"callItm":75,"putItm":39,"isAtm":75},24,{"contract_symbol":427,"symbol":427,"bid":219,"ask":428,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":372,"implied_volatility":372,"delta":429,"gamma":430,"theta":431,"vega":414,"rho":219,"in_the_money":75},"ARCC  261016C00024000",1.05,0.000007,0.000032,-0.000001,{"contract_symbol":433,"symbol":433,"bid":239,"ask":434,"last":435,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":383,"implied_volatility":383,"delta":436,"gamma":437,"theta":219,"vega":219,"rho":438,"in_the_money":39},"ARCC  261016P00024000",5.9,4.78,-1,0.000002,-0.009149,{"strike":66,"call":440,"put":443,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":441,"symbol":441,"bid":219,"ask":442,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":372,"implied_volatility":372,"delta":219,"gamma":414,"theta":219,"vega":219,"rho":219,"in_the_money":75},"ARCC  261016C00025000",0.55,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":383,"implied_volatility":383,"delta":436,"gamma":219,"theta":219,"vega":219,"rho":447,"in_the_money":39},"ARCC  261016P00025000",5.1,6.9,-0.00953,{"strike":292,"call":449,"put":451,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":450,"symbol":450,"bid":219,"ask":442,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":372,"implied_volatility":372,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":75},"ARCC  261016C00026000",{"contract_symbol":452,"symbol":452,"bid":453,"ask":393,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":383,"implied_volatility":383,"delta":436,"gamma":219,"theta":219,"vega":219,"rho":454,"in_the_money":39},"ARCC  261016P00026000",6,-0.009912,{"strike":456,"call":457,"put":459,"callItm":75,"putItm":39,"isAtm":75},27,{"contract_symbol":458,"symbol":458,"bid":219,"ask":224,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":372,"implied_volatility":372,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":75},"ARCC  261016C00027000",{"contract_symbol":460,"symbol":460,"bid":461,"ask":217,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":383,"implied_volatility":383,"delta":436,"gamma":219,"theta":219,"vega":219,"rho":462,"in_the_money":39},"ARCC  261016P00027000",7,-0.010293,{"strike":464,"call":465,"put":467,"callItm":75,"putItm":39,"isAtm":75},28,{"contract_symbol":466,"symbol":466,"bid":219,"ask":224,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":372,"implied_volatility":372,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":75},"ARCC  261016C00028000",{"contract_symbol":468,"symbol":468,"bid":231,"ask":469,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":383,"implied_volatility":383,"delta":436,"gamma":219,"theta":219,"vega":219,"rho":470,"in_the_money":39},"ARCC  261016P00028000",11,-0.010674,"2026-10-02T22:27:18.947159+00:00"]