$144.08
2.101.48%
Last update: Aug 27, 10:03 AM
Ares Management Corp Option Chain
ARESNYSE
Ares Management Options
View Ares Management (ARES) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.11
P/C Ratio (OI)
2.49
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid77.8
Ask80.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid72.8
Ask75.7
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid67.8
Ask70.5
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid62.8
Ask65.4
volume0
Intrest0
Strike
80
80
Last Price0.21Jul 24, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid57.8
Ask60.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask55.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid47.8
Ask50.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid42.8
Ask45.6
volume0
Intrest0
Strike
100
100
Last Price0.3Aug 04, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Last Price39.21Aug 26, 2026
Change
-0%
Bid38.8
Ask41.5
volume0
Intrest1
Strike
104
104
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price38.24Aug 26, 2026
Change
-0%
Bid37.8
Ask40.7
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price34.02Aug 25, 2026
Change
-0%
Bid36.8
Ask39.6
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price33.09Aug 25, 2026
Change
-0%
Bid35.8
Ask38.3
volume0
Intrest1
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid34.8
Ask37.7
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid33.8
Ask36.6
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price29.85Aug 25, 2026
Change
-0%
Bid32.8
Ask35.7
volume0
Intrest1
Strike
110
110
Last Price0.19Aug 07, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price28.92Aug 25, 2026
Change
-0%
Bid31.8
Ask34.7
volume0
Intrest1
Strike
111
111
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid30.8
Ask33.8
volume0
Intrest0
Strike
112
112
Last Price0.29Aug 06, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest5
Last Price-
Change
-
Bid29.8
Ask32.6
volume0
Intrest0
Strike
113
113
Last Price3.44Jul 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid28.8
Ask31.6
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price16Jul 28, 2026
Change
-0%
Bid27.8
Ask30.3
volume0
Intrest2
Strike
115
115
Last Price4.16Jul 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest5
Last Price-
Change
-
Bid26.8
Ask29.7
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask28.6
volume0
Intrest0
Strike
117
117
Last Price5.8Jul 23, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid24.8
Ask27.5
volume0
Intrest0
Strike
118
118
Last Price5.2Jul 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid23.8
Ask26.6
volume0
Intrest0
Strike
119
119
Last Price0.65Aug 10, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest10
Last Price12.5Jul 28, 2026
Change
-0%
Bid22.8
Ask25.8
volume0
Intrest2
Strike
120
120
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Last Price-
Change
-
Bid21.8
Ask24.7
volume0
Intrest0
Strike
121
121
Last Price4.5Jul 27, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid20.8
Ask23.7
volume0
Intrest0
Strike
122
122
Last Price0.15Aug 13, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid19.8
Ask22.7
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price26Aug 13, 2026
Change
-0%
Bid18.8
Ask21.5
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid17.8
Ask20.8
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid16.8
Ask19.7
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price5.19Jul 22, 2026
Change
-0%
Bid15.8
Ask18.5
volume0
Intrest1
Strike
127
127
Last Price0.75Aug 12, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest4
Last Price4.5Jul 23, 2026
Change
-0%
Bid14.7
Ask17.5
volume0
Intrest1
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price4.12Jul 23, 2026
Change
-0%
Bid13.7
Ask16.6
volume0
Intrest1
Strike
129
129
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price14.25Aug 27, 2026
Change
2.5321.59%
Bid13
Ask15.5
volume10
Intrest32
Strike
130
130
Last Price0.1Aug 26, 2026
Change
-0%
Bid0.05
Ask0.3
volume0
Intrest19
Last Price14.2Aug 11, 2026
Change
-0%
Bid11.8
Ask14.7
volume0
Intrest2
Strike
131
131
Last Price0.65Aug 13, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price10.19Aug 25, 2026
Change
-0%
Bid10.8
Ask13.5
volume0
Intrest2
Strike
132
132
Last Price0.4Aug 21, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest2
Last Price6.6Aug 03, 2026
Change
-0%
Bid9.8
Ask12.7
volume0
Intrest0
Strike
133
133
Last Price0.27Aug 25, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest108
Last Price-
Change
-
Bid8.9
Ask11.7
volume0
Intrest0
Strike
134
134
Last Price0.6Aug 24, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest4
Last Price6.55Aug 24, 2026
Change
-0%
Bid8.3
Ask10.7
volume0
Intrest26
Strike
135
135
Last Price0.22Aug 26, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest26
Last Price7.39Aug 26, 2026
Change
-0%
Bid6.9
Ask9.6
volume0
Intrest3
Strike
136
136
Last Price0.2Aug 26, 2026
Change
-0%
Bid0.1
Ask1
volume0
Intrest39
Last Price2.58Jul 31, 2026
Change
-0%
Bid5.8
Ask8.7
volume0
Intrest0
Strike
137
137
Last Price0.55Aug 25, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest11
Last Price5.56Aug 26, 2026
Change
-0%
Bid5
Ask7.7
volume0
Intrest2
Strike
138
138
Last Price1.15Aug 25, 2026
Change
-0%
Bid0.05
Ask0.85
volume0
Intrest5
Last Price4.9Aug 25, 2026
Change
-0%
Bid4.5
Ask6.8
volume0
Intrest2
Strike
139
139
Last Price0.5Aug 26, 2026
Change
-0%
Bid0.1
Ask1.05
volume0
Intrest67
Last Price4.45Aug 27, 2026
Change
0.4711.81%
Bid3.9
Ask5.3
volume20
Intrest58
Strike
140
140
Last Price2.37Aug 24, 2026
Change
-0%
Bid0.05
Ask1.3
volume0
Intrest17
Last Price2.98Aug 21, 2026
Change
-0%
Bid2.4
Ask4.9
volume0
Intrest1
Strike
141
141
Last Price1.48Aug 25, 2026
Change
-0%
Bid0.1
Ask1.6
volume0
Intrest12
Last Price2.4Aug 25, 2026
Change
-0%
Bid1.75
Ask4.2
volume0
Intrest12
Strike
142
142
Last Price1.2Aug 27, 2026
Change
0.054.35%
Bid0.45
Ask1.95
volume1
Intrest13
Last Price2.19Aug 26, 2026
Change
-0%
Bid1.3
Ask2.85
volume0
Intrest11
Strike
143
143
Last Price1.92Aug 26, 2026
Change
-0%
Bid0.65
Ask2.25
volume0
Intrest1
Last Price2.1Aug 26, 2026
Change
-0%
Bid0.95
Ask2.35
volume0
Intrest2
Strike
144
144
Last Price5.07Aug 24, 2026
Change
-0%
Bid0.95
Ask2.6
volume0
Intrest13
Last Price1.95Aug 26, 2026
Change
-0%
Bid0.3
Ask2.15
volume0
Intrest75
Strike
145
145
Last Price5.4Aug 21, 2026
Change
-0%
Bid1.3
Ask3.2
volume0
Intrest5
Last Price0.25Aug 25, 2026
Change
-0%
Bid0.1
Ask1.65
volume0
Intrest34
Strike
146
146
Last Price3.16Aug 26, 2026
Change
-0%
Bid2
Ask3.6
volume0
Intrest3
Last Price0.85Aug 21, 2026
Change
-0%
Bid0.05
Ask1.4
volume0
Intrest11
Strike
147
147
Last Price-
Change
-
Bid2.55
Ask4.6
volume0
Intrest0
Last Price0.66Aug 26, 2026
Change
-0%
Bid0.05
Ask1.1
volume0
Intrest33
Strike
148
148
Last Price-
Change
-
Bid3.2
Ask5.8
volume0
Intrest0
Last Price0.3Aug 26, 2026
Change
-0%
Bid0.05
Ask0.85
volume0
Intrest54
Strike
149
149
Last Price-
Change
-
Bid4
Ask6.8
volume0
Intrest0
Last Price0.3Aug 26, 2026
Change
-0%
Bid0.05
Ask0.7
volume0
Intrest124
Strike
150
150
Last Price-
Change
-
Bid4.9
Ask7.1
volume0
Intrest0
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Strike
152.5
152.5
Last Price-
Change
-
Bid7.2
Ask9.7
volume0
Intrest0
Last Price0.31Aug 20, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest140
Strike
155
155
Last Price-
Change
-
Bid9.4
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid11.9
Ask14.8
volume0
Intrest0
Last Price0.3Aug 19, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid14.4
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid16.8
Ask19.8
volume0
Intrest0
Last Price0.24Aug 11, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid19.3
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid21.8
Ask24.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid24.3
Ask27.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid29.3
Ask32.3
volume0
Intrest0
