$142.53
0.120.08%
近くで: Aug 28, 5:00 PM EST
$142.53
N/A
時間外: Aug 28, 4:00 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 8 30
Ares Management Corp オプションチェーン
ARESNYSE
Ares Management Options
View Ares Management (ARES) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
3.55
P/C Ratio (OI)
2.54
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid76
Ask79.1
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid71.1
Ask74.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid66.2
Ask69.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask64.2
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid56
Ask59.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid51.3
Ask54.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid46.2
Ask49.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid41.2
Ask44.1
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask39.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask38.2
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid34.2
Ask37.1
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask36.1
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid32.2
Ask35.1
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask34.2
volume0
Intrest0
Strike
110
110
Last Price2.6Jul 29, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest6
Last Price-
Change
-
Bid30
Ask33.2
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid29.1
Ask32.2
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask31.2
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid27
Ask30.2
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid26.3
Ask29.2
volume0
Intrest0
Strike
115
115
Last Price0.38Aug 13, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest5
Last Price-
Change
-
Bid24.9
Ask28.2
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask27.2
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask26.2
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid22.3
Ask25.2
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid21.3
Ask24.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask23.3
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid19.3
Ask22.3
volume0
Intrest0
Strike
122
122
Last Price0.27Aug 21, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest2
Last Price-
Change
-
Bid18.3
Ask21.3
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price17.64Aug 11, 2026
Change
-0%
Bid17.3
Ask20.3
volume0
Intrest1
Strike
124
124
Last Price7.5Jul 29, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest1
Last Price16.69Aug 11, 2026
Change
-0%
Bid16.3
Ask19.3
volume0
Intrest1
Strike
125
125
Last Price0.93Aug 13, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest3
Last Price-
Change
-
Bid15.3
Ask18.3
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask17.3
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid13.4
Ask15.6
volume0
Intrest0
Strike
128
128
Last Price1Aug 20, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid12.1
Ask14.7
volume0
Intrest0
Strike
129
129
Last Price1.21Aug 11, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest2
Last Price-
Change
-
Bid11.5
Ask13.8
volume0
Intrest0
Strike
130
130
Last Price0.84Aug 24, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest6
Last Price-
Change
-
Bid10.5
Ask12.7
volume0
Intrest0
Strike
131
131
Last Price0.9Aug 24, 2026
Change
-0%
Bid0.05
Ask1.05
volume0
Intrest100
Last Price-
Change
-
Bid9.7
Ask11.8
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid0.1
Ask0.65
volume0
Intrest0
Last Price10.04Aug 25, 2026
Change
-0%
Bid8.9
Ask10.9
volume0
Intrest1
Strike
133
133
Last Price1.85Aug 17, 2026
Change
-0%
Bid0.05
Ask1.1
volume0
Intrest1
Last Price-
Change
-
Bid8.1
Ask10
volume0
Intrest0
Strike
134
134
Last Price0.5Aug 28, 2026
Change
166.67%
Bid0.3
Ask1.2
volume3
Intrest1
Last Price9.9Aug 27, 2026
Change
-0%
Bid7
Ask9.1
volume0
Intrest13
Strike
135
135
Last Price0.58Aug 28, 2026
Change
0.2933.33%
Bid0.35
Ask1.05
volume6
Intrest9
Last Price8.24Aug 26, 2026
Change
-0%
Bid6.3
Ask9
volume0
Intrest6
Strike
136
136
Last Price0.8Aug 28, 2026
Change
-
Bid0.25
Ask1.1
volume1
Intrest0
Last Price-
Change
-
Bid5.1
Ask7.5
volume0
Intrest0
Strike
137
137
Last Price0.95Aug 28, 2026
Change
1.5562%
Bid0.6
Ask1
volume11
Intrest10
Last Price6.66Aug 26, 2026
Change
-0%
Bid4.8
Ask7.4
volume0
Intrest1
Strike
138
138
Last Price1.18Aug 28, 2026
Change
0.2222.92%
Bid0.9
Ask1.45
volume19
Intrest6
Last Price6.9Aug 05, 2026
Change
-0%
Bid4.1
Ask5.9
volume0
Intrest2
Strike
139
139
Last Price1.5Aug 28, 2026
Change
0.525%
Bid1.1
Ask1.75
volume18
Intrest2
Last Price5.5Aug 28, 2026
Change
1.1526.44%
Bid3.5
Ask5.9
volume4
Intrest4
Strike
140
140
Last Price1.65Aug 28, 2026
Change
1.2543.1%
Bid1.4
Ask3
volume4
Intrest3
Last Price-
Change
-
Bid2.95
Ask4.3
volume0
Intrest0
Strike
141
141
Last Price2.03Aug 28, 2026
Change
0.021%
Bid1.35
Ask2.75
volume2
Intrest2
Last Price3Aug 28, 2026
Change
1.228.57%
Bid2.35
Ask3.3
volume3
Intrest2
Strike
142
142
Last Price2.39Aug 27, 2026
Change
-0%
Bid1.8
Ask3.2
volume0
Intrest4
Last Price3.4Aug 26, 2026
Change
-0%
Bid2.1
Ask2.8
volume0
Intrest19
Strike
143
143
Last Price2.95Aug 28, 2026
Change
0.072.43%
Bid2.4
Ask3.7
volume20
Intrest19
Last Price2.35Aug 28, 2026
Change
1.131.88%
Bid1.85
Ask2.45
volume20
Intrest30
Strike
144
144
Last Price-
Change
-
Bid2.65
Ask4.1
volume0
Intrest0
Last Price1.84Aug 28, 2026
Change
1.3642.5%
Bid1.2
Ask2
volume18
Intrest3
Strike
145
145
Last Price3.6Aug 28, 2026
Change
0.154.35%
Bid3.1
Ask4.9
volume2
Intrest14
Last Price1.3Aug 28, 2026
Change
1.1546.94%
Bid1.05
Ask1.6
volume4
Intrest6
Strike
146
146
Last Price4.54Aug 26, 2026
Change
-0%
Bid3.9
Ask5.8
volume0
Intrest3
Last Price1.15Aug 28, 2026
Change
0.8141.33%
Bid0.95
Ask1.25
volume7
Intrest4
Strike
147
147
Last Price-
Change
-
Bid4.6
Ask6.9
volume0
Intrest0
Last Price0.95Aug 28, 2026
Change
0.6540.63%
Bid0.75
Ask1
volume19
Intrest2
Strike
148
148
Last Price6.46Aug 13, 2026
Change
-0%
Bid5.4
Ask8
volume0
Intrest1
Last Price0.75Aug 28, 2026
Change
-
Bid0.2
Ask1
volume15
Intrest0
Strike
149
149
Last Price-
Change
-
Bid6.3
Ask8.1
volume0
Intrest0
Last Price0.6Aug 28, 2026
Change
0.5849.15%
Bid0.4
Ask1
volume5
Intrest31
Strike
150
150
Last Price10.8Aug 18, 2026
Change
-0%
Bid7.1
Ask9.1
volume0
Intrest1
Last Price0.72Aug 26, 2026
Change
-0%
Bid0.15
Ask1.05
volume0
Intrest10
Strike
152.5
152.5
Last Price-
Change
-
Bid9.3
Ask11.7
volume0
Intrest0
Last Price0.46Aug 26, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest20
Strike
155
155
Last Price-
Change
-
Bid11.8
Ask14.3
volume0
Intrest0
Last Price0.3Aug 24, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid13.7
Ask16.4
volume0
Intrest0
Last Price0.7Aug 11, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest2
Strike
160
160
Last Price-
Change
-
Bid16
Ask19.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid18.5
Ask22.1
volume0
Intrest0
Last Price0.82Aug 03, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid21
Ask24.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid23.5
Ask26.9
volume0
Intrest0
Last Price0.35Aug 17, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid26
Ask29.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid31
Ask34.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved