ARCC · Ares Capital Corp

Track ARCC — free

$19.87 -0.32 (-1.58%) At close · Aug 14

Market Cap

$14.30B

718.02M

Options Chain

Underlying $19.87 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 34 contracts · mixed snapshot sessions · Jul 13, 2026–Aug 14, 2026

Put / call OI

—

mixed snapshot sessions

Open interest

—

mixed snapshot sessions

Volume

—

mixed snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Dec 18 124d Jan 15 152d Mar 19 215d Jan 21 523d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	2	318.9%	0.956	$9.15		$0.05	—	—	1	3
Call · $11 In the money Snapshot session Aug 13, 2026 Last $9.15 Breakeven $20.15 Implied vol 318.9% Delta 0.956 ≈96% ITM Gamma 0.012 Theta -0.062 Vega 0.002 Open interest 0 Model this call Put · $11 Snapshot session Jul 20, 2026 Last $0.05 Breakeven $10.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
1	6	—	—	$8.20		$0.10	—	—	1	3
Call · $12 In the money Snapshot session Aug 13, 2026 Last $8.20 Breakeven $20.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $12 Snapshot session Jul 16, 2026 Last $0.10 Breakeven $11.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
3	4	140.6%	0.998	$6.96		$0.04	—	—	10	12
Call · $13 In the money Snapshot session Aug 7, 2026 Last $6.96 Breakeven $19.96 Implied vol 140.6% Delta 0.998 ≈100% ITM Gamma 0.004 Theta 0 Vega 0 Open interest 3 Model this call Put · $13 Snapshot session Jul 17, 2026 Last $0.04 Breakeven $12.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
1	2	190.7%	0.948	$6.20		$0.10	—	—	1	1
Call · $14 In the money Snapshot session Aug 13, 2026 Last $6.20 Breakeven $20.20 Implied vol 190.7% Delta 0.948 ≈95% ITM Gamma 0.024 Theta -0.042 Vega 0.002 Open interest 1 Model this call Put · $14 Snapshot session Jul 17, 2026 Last $0.10 Breakeven $13.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
19	2	172.4%	0.922	$5.15		$0.10	-0.047	142.6%	1	50
Call · $15 In the money Snapshot session Aug 13, 2026 Last $5.15 Breakeven $20.15 Implied vol 172.4% Delta 0.922 ≈92% ITM Gamma 0.035 Theta -0.051 Vega 0.004 Open interest 19 Model this call Put · $15 Snapshot session Jul 13, 2026 Last $0.10 Breakeven $14.90 Implied vol 142.6% Delta -0.047 ≈5% ITM Gamma 0.028 Theta -0.031 Vega 0.002 Open interest 50 Model this put
2	1	211.3%	0.83	$3.92		$0.03	-0.057	116.4%	8	87
Call · $16 In the money Snapshot session Aug 10, 2026 Last $3.92 Breakeven $19.92 Implied vol 211.3% Delta 0.83 ≈83% ITM Gamma 0.049 Theta -0.114 Vega 0.006 Open interest 2 Model this call Put · $16 Snapshot session Jul 29, 2026 Last $0.03 Breakeven $15.97 Implied vol 116.4% Delta -0.057 ≈6% ITM Gamma 0.04 Theta -0.03 Vega 0.002 Open interest 87 Model this put
4.4k	1	94%	0.921	$3.07		$0.04	-0.071	89.5%	2	564
Call · $17 In the money Snapshot session Aug 14, 2026 Last $3.07 Breakeven $20.07 Implied vol 94% Delta 0.921 ≈92% ITM Gamma 0.066 Theta -0.027 Vega 0.004 Open interest 4.4k Model this call Put · $17 Snapshot session Jul 31, 2026 Last $0.04 Breakeven $16.96 Implied vol 89.5% Delta -0.071 ≈7% ITM Gamma 0.062 Theta -0.027 Vega 0.004 Open interest 564 Model this put
113	1	93.3%	0.819	$2.06		$0.06	-0.097	62.9%	1	3.3k
Call · $18 In the money Snapshot session Aug 13, 2026 Last $2.06 Breakeven $20.06 Implied vol 93.3% Delta 0.819 ≈82% ITM Gamma 0.116 Theta -0.051 Vega 0.006 Open interest 113 Model this call Put · $18 Snapshot session Aug 13, 2026 Last $0.06 Breakeven $17.94 Implied vol 62.9% Delta -0.097 ≈10% ITM Gamma 0.11 Theta -0.024 Vega 0.004 Open interest 3.3k Model this put
5.7k	679	21%	0.991	$0.99		$0.03	-0.154	36.3%	5	2.4k
Call · $19 In the money Snapshot session Aug 14, 2026 Last $0.99 Breakeven $19.99 Implied vol 21% Delta 0.991 ≈99% ITM Gamma 0.144 Theta 0 Vega 0 Open interest 5.7k Model this call Put · $19 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $18.97 Implied vol 36.3% Delta -0.154 ≈15% ITM Gamma 0.265 Theta -0.02 Vega 0.007 Open interest 2.4k Model this put
Underlying $19.87
1.8k	75	15.3%	0.38	$0.15		$0.20	-0.69	10%	174	278
Call · $20 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $20.15 Implied vol 15.3% Delta 0.38 ≈38% ITM Gamma 1.024 Theta -0.011 Vega 0.01 Open interest 1.8k Model this call Put · $20 In the money Snapshot session Aug 14, 2026 Last $0.20 Breakeven $19.80 Implied vol 10% Delta -0.69 ≈69% ITM Gamma 1.437 Theta -0.011 Vega 0.008 Open interest 278 Model this put
16	1	—	—	$0.04		$1.10	—	—	12	74
Call · $21 Snapshot session Aug 13, 2026 Last $0.04 Breakeven $21.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $21 In the money Snapshot session Aug 14, 2026 Last $1.10 Breakeven $19.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 Model this put
5	1	—	—	$0.04		$2.05	—	—	12	3
Call · $22 Snapshot session Aug 10, 2026 Last $0.04 Breakeven $22.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $22 In the money Snapshot session Aug 14, 2026 Last $2.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
2	2	82%	0.083	$0.10		$3.05	—	—	4	5
Call · $23 Snapshot session Jul 29, 2026 Last $0.10 Breakeven $23.10 Implied vol 82% Delta 0.083 ≈8% ITM Gamma 0.075 Theta -0.027 Vega 0.005 Open interest 2 Model this call Put · $23 In the money Snapshot session Aug 14, 2026 Last $3.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
1	1	—	—	$0.04		$4.12	—	—	2	2
Call · $24 Snapshot session Aug 11, 2026 Last $0.04 Breakeven $24.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $24 In the money Snapshot session Aug 13, 2026 Last $4.12 Breakeven $19.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
3	1	—	—	$0.05		$5.80	—	—	4	0
Call · $25 Snapshot session Jul 20, 2026 Last $0.05 Breakeven $25.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $25 In the money Snapshot session Aug 5, 2026 Last $5.80 Breakeven $19.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	1	—	—	$0.05		$6.85	-0.971	108.6%	2	1
Call · $26 Snapshot session Jul 24, 2026 Last $0.05 Breakeven $26.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $26 In the money Snapshot session Aug 5, 2026 Last $6.85 Breakeven $19.15 Implied vol 108.6% Delta -0.971 ≈97% ITM Gamma 0.023 Theta -0.019 Vega 0.001 Open interest 1 Model this put
5	2	—	—	$0.05		$8.25	—	—	2	0
Call · $27 Snapshot session Jul 15, 2026 Last $0.05 Breakeven $27.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $27 In the money Snapshot session Jul 20, 2026 Last $8.25 Breakeven $18.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 13, 2026–Aug 14, 2026. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1287750 CUSIP 04010L103 13F (30d) 686 filings 664 filers Visit website Investor relations