$140.23
-2.87-2.01%
À la clôture: Aug 20, 5:00 PM EST
$140.23
N/A
Après les heures: 4:00 PM EST
Ares Management Corp Chaîne d'Options
ARESNYSE
Ares Management Options
View Ares Management (ARES) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.71
P/C Ratio (OI)
1.48
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid83.6
Ask87
volume0
Intrest0
Strike
55
55
Last Price0.43Aug 18, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest2
Last Price-
Change
-
Bid78.7
Ask82
volume0
Intrest0
Strike
60
60
Last Price0.52Aug 18, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest5
Last Price-
Change
-
Bid73.9
Ask77
volume0
Intrest0
Strike
65
65
Last Price0.4Jun 03, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid68.6
Ask72
volume0
Intrest0
Strike
70
70
Last Price0.5May 22, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest27
Last Price-
Change
-
Bid63.5
Ask67
volume0
Intrest0
Strike
75
75
Last Price0.35Jun 24, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest47
Last Price57.6Jun 15, 2026
Change
-0%
Bid58.9
Ask62
volume0
Intrest2
Strike
80
80
Last Price0.05Aug 05, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest21
Last Price-
Change
-
Bid53.9
Ask57
volume0
Intrest0
Strike
85
85
Last Price0.59Jul 27, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest64
Last Price-
Change
-
Bid48.8
Ask52
volume0
Intrest0
Strike
90
90
Last Price0.01Aug 05, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest313
Last Price14.7Apr 10, 2026
Change
-0%
Bid43.8
Ask47
volume0
Intrest67
Strike
95
95
Last Price0.1Aug 03, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest175
Last Price41.14Aug 20, 2026
Change
14.9457.02%
Bid38.8
Ask42
volume16
Intrest19
Strike
100
100
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest222
Last Price37.73Aug 04, 2026
Change
-0%
Bid34.1
Ask37
volume0
Intrest32
Strike
105
105
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest137
Last Price35.3Aug 12, 2026
Change
-0%
Bid29.5
Ask32
volume0
Intrest28
Strike
110
110
Last Price0.1Aug 12, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest221
Last Price-
Change
-
Bid27.9
Ask31
volume0
Intrest0
Strike
111
111
Last Price2Jul 29, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest3
Last Price14.3Jul 24, 2026
Change
-0%
Bid27.3
Ask29.3
volume0
Intrest121
Strike
112
112
Last Price1.9Jul 27, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest4
Last Price-
Change
-
Bid25.8
Ask29
volume0
Intrest0
Strike
113
113
Last Price0.25Aug 04, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest6
Last Price-
Change
-
Bid25.2
Ask28
volume0
Intrest0
Strike
114
114
Last Price0.79Aug 05, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Last Price18Aug 03, 2026
Change
-0%
Bid24.2
Ask27
volume0
Intrest28
Strike
115
115
Last Price0.42Aug 11, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest979
Last Price-
Change
-
Bid22.9
Ask26
volume0
Intrest0
Strike
116
116
Last Price0.81Aug 05, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest16
Last Price-
Change
-
Bid22.2
Ask25
volume0
Intrest0
Strike
117
117
Last Price0.36Aug 04, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest11
Last Price25.97Aug 11, 2026
Change
-0%
Bid20.9
Ask24
volume0
Intrest1
Strike
118
118
Last Price0.55Aug 04, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid19.5
Ask23
volume0
Intrest0
Strike
119
119
Last Price0.74Aug 05, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest4
Last Price21.1Aug 20, 2026
Change
2.8111.75%
Bid19.4
Ask22
volume5
Intrest30
Strike
120
120
Last Price0.33Aug 11, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest51
Last Price8.2Jul 30, 2026
Change
-0%
Bid17.5
Ask21
volume0
Intrest3
Strike
121
121
Last Price2.4Jul 31, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price7.08Jul 21, 2026
Change
-0%
Bid17.2
Ask20
volume0
Intrest1
Strike
122
122
Last Price1.17Aug 03, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price6.8Jul 29, 2026
Change
-0%
Bid16.4
Ask19
volume0
Intrest7
Strike
123
123
Last Price3.9Jul 31, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest3
Last Price6.57Jul 29, 2026
Change
-0%
Bid15.4
Ask18
volume0
Intrest3
Strike
124
124
Last Price3.55Jul 31, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest504
Last Price16Aug 20, 2026
Change
0.412.63%
Bid14.3
Ask16.3
volume4
Intrest6427
Strike
125
125
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest300
Last Price14.31Aug 06, 2026
Change
-0%
Bid13.3
Ask15.3
volume0
Intrest11
Strike
126
126
Last Price4.6Jul 31, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest4
Last Price12Aug 03, 2026
Change
-0%
Bid12.3
Ask15
volume0
Intrest73
Strike
127
127
Last Price5Jul 31, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest91
Last Price12.61Aug 06, 2026
Change
-0%
Bid11.3
Ask13.3
volume0
Intrest14
Strike
128
128
Last Price0.99Aug 13, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest15
Last Price4.7Jul 31, 2026
Change
-0%
Bid10.3
Ask12.3
volume0
Intrest84
Strike
129
129
Last Price1Aug 13, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest9
Last Price9.51Aug 20, 2026
Change
3.2925.7%
Bid9.3
Ask11.3
volume11
Intrest287
Strike
130
130
Last Price0.25Aug 18, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest108
Last Price12.85Aug 19, 2026
Change
-0%
Bid8.3
Ask11
volume0
Intrest1
Strike
131
131
Last Price1.67Aug 10, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest61
Last Price9.29Aug 17, 2026
Change
-0%
Bid7.3
Ask10
volume0
Intrest2
Strike
132
132
Last Price1.78Aug 04, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest127
Last Price-
Change
-
Bid6.3
Ask8.3
volume0
Intrest0
Strike
133
133
Last Price0.47Aug 17, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest3
Last Price4.5Aug 03, 2026
Change
-0%
Bid5.4
Ask7.4
volume0
Intrest100
Strike
134
134
Last Price0.49Aug 17, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest4
Last Price8.64Aug 19, 2026
Change
-0%
Bid4.4
Ask6.4
volume0
Intrest293
Strike
135
135
Last Price0.55Aug 20, 2026
Change
0.115.38%
Bid-
Ask0.55
volume1
Intrest86
Last Price4.9Aug 18, 2026
Change
-0%
Bid3.4
Ask5.5
volume0
Intrest14
Strike
136
136
Last Price0.8Aug 17, 2026
Change
-0%
Bid0.05
Ask1
volume0
Intrest12
Last Price5.78Aug 12, 2026
Change
-0%
Bid2.6
Ask4.7
volume0
Intrest11
Strike
137
137
Last Price0.4Aug 19, 2026
Change
-0%
Bid0.05
Ask1.3
volume0
Intrest12
Last Price3.79Aug 20, 2026
Change
5.3158.35%
Bid1.9
Ask3.9
volume1
Intrest5
Strike
138
138
Last Price0.31Aug 19, 2026
Change
-0%
Bid0.15
Ask1
volume0
Intrest28
Last Price-
Change
-
Bid1.4
Ask3.4
volume0
Intrest0
Strike
139
139
Last Price0.55Aug 19, 2026
Change
-0%
Bid0.25
Ask1.25
volume0
Intrest13
Last Price1.45Aug 20, 2026
Change
2.2560.81%
Bid0.65
Ask2.25
volume15
Intrest1194
Strike
140
140
Last Price1.09Aug 20, 2026
Change
0.4365.15%
Bid0.6
Ask1.7
volume6
Intrest81
Last Price1.95Aug 18, 2026
Change
-0%
Bid0.6
Ask1.55
volume0
Intrest12
Strike
141
141
Last Price0.86Aug 19, 2026
Change
-0%
Bid0.85
Ask2.75
volume0
Intrest14
Last Price2.2Aug 17, 2026
Change
-0%
Bid0.3
Ask0.9
volume0
Intrest62
Strike
142
142
Last Price1.55Aug 19, 2026
Change
-0%
Bid1.35
Ask3.3
volume0
Intrest3
Last Price1.86Aug 19, 2026
Change
-0%
Bid0.05
Ask1.2
volume0
Intrest13
Strike
143
143
Last Price4Aug 12, 2026
Change
-0%
Bid2.15
Ask4.1
volume0
Intrest3
Last Price0.39Aug 20, 2026
Change
1.5179.47%
Bid0.05
Ask0.5
volume10
Intrest13
Strike
144
144
Last Price-
Change
-
Bid3
Ask5
volume0
Intrest0
Last Price0.35Aug 20, 2026
Change
0.7467.89%
Bid0.3
Ask0.55
volume697
Intrest6209
Strike
145
145
Last Price4.13Aug 20, 2026
Change
0.9831.11%
Bid3.9
Ask5.9
volume2
Intrest25
Last Price0.23Aug 20, 2026
Change
1.0982.58%
Bid-
Ask0.45
volume5
Intrest17
Strike
146
146
Last Price4Aug 13, 2026
Change
-0%
Bid4.9
Ask6.9
volume0
Intrest1
Last Price0.18Aug 20, 2026
Change
0.362.5%
Bid-
Ask0.35
volume1
Intrest13
Strike
147
147
Last Price4.62Aug 14, 2026
Change
-0%
Bid5.1
Ask7.8
volume0
Intrest5
Last Price0.6Aug 17, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest6
Strike
148
148
Last Price-
Change
-
Bid6.8
Ask8.7
volume0
Intrest0
Last Price0.51Aug 17, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest6
Strike
149
149
Last Price6.1Aug 14, 2026
Change
-0%
Bid7
Ask9.7
volume0
Intrest4
Last Price0.15Aug 20, 2026
Change
-0%
Bid-
Ask0.7
volume16
Intrest1528
Strike
150
150
Last Price47.62Apr 13, 2026
Change
-0%
Bid8
Ask10.7
volume0
Intrest1
Last Price0.2Aug 18, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest85
Strike
152.5
152.5
Last Price5.59Aug 13, 2026
Change
-0%
Bid11.2
Ask13
volume0
Intrest82
Last Price0.65Aug 19, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest53
Strike
155
155
Last Price-
Change
-
Bid13.7
Ask15.7
volume0
Intrest0
Last Price0.61Aug 19, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest3
Strike
157.5
157.5
Last Price-
Change
-
Bid15.5
Ask19
volume0
Intrest0
Last Price0.87Aug 13, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest136
Strike
160
160
Last Price42.5Jun 24, 2026
Change
-0%
Bid18
Ask21.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid20.5
Ask24
volume0
Intrest0
Last Price1.05Aug 07, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest147
Strike
165
165
Last Price-
Change
-
Bid23
Ask26.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid25.5
Ask29
volume0
Intrest0
Last Price1.97May 11, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest7
Strike
170
170
Last Price-
Change
-
Bid28
Ask31.3
volume0
Intrest0
Last Price1.1Jun 02, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest86
Strike
175
175
Last Price33.3Aug 12, 2026
Change
-0%
Bid33
Ask36.3
volume0
Intrest0
Last Price1.27Jun 15, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest6
Strike
180
180
Last Price-
Change
-
Bid38
Ask41.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid43
Ask46.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid48
Ask51.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid53
Ask56.5
volume0
Intrest0
Last Price0.2Apr 30, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Strike
200
200
Last Price57.55Aug 05, 2026
Change
-0%
Bid58
Ask61.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest5
Strike
210
210
Last Price-
Change
-
Bid68
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid78
Ask80.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid88
Ask91.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid98
Ask101.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest2
Strike
250
250
Last Price-
Change
-
Bid108
Ask111.5
volume0
Intrest0