ARES Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

139.58

Change

+5.60

Open

136.74

Previous

133.98

High

141.60

Low

135.32

Bid

-

Ask

-

Volume

2,300,711

Trades

-

Dividend

0.13

Yield

2.78%

Ex-Div

May 25, 2017

Split Date

-

Impl Vol

44.4%

Hist Vol

43.7%

Opt Volume

680

Open Int

71,206

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARES 261113C00137000	3.80	5.90	3.70	3.74	0	10	W	137.00	—	—	—	—	—	—	—	—
ARES 261113C00138000	3.20	5.10	1.80	3.10	0	27	W	138.00	ARES 261113P00138000	1.15	2.65	3.00	1.48	1	1	W
ARES 261113C00139000	2.75	4.40	3.35	2.53	2	10	W	139.00	—	—	—	—	—	—	—	—
ARES 261113C00140000	2.25	3.80	2.75	2.03	15	14	W	140.00	ARES 261113P00140000	2.00	3.60	2.44	2.41	2	1	W
ARES 261113C00141000	2.05	3.30	3.14	1.60	4	0	W	141.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	142.00	ARES 261113P00142000	3.00	4.60	3.11	3.62	3	967	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARES 261120C00135000	6.30	8.60	3.95	6.93	0	736	S	135.00	ARES 261120P00135000	1.60	2.80	4.60	1.96	0	111	S
—	—	—	—	—	—	—	—	138.00	ARES 261120P00138000	2.55	3.90	3.50	3.09	1	0	S
—	—	—	—	—	—	—	—	139.00	ARES 261120P00139000	2.85	4.20	3.89	3.54	1	0	S
ARES 261120C00140000	3.70	5.20	4.23	4.03	6	242	S	140.00	ARES 261120P00140000	3.20	4.80	10.88	4.04	0	12	S
ARES 261120C00145000	1.65	2.95	2.17	2.08	1	353	S	145.00	ARES 261120P00145000	6.20	7.80	21.72	7.08	0	13	S
ARES 261120C00148000	0.90	2.05	1.45	1.32	17	0	S	148.00	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARES 261127C00137000	6.10	7.80	5.58	7.26	0	2	W	137.00	ARES 261127P00137000	2.85	4.30	5.40	3.53	0	1	W
ARES 261127C00138000	5.70	7.40	5.09	6.69	0	2	W	138.00	ARES 261127P00138000	3.10	4.40	5.90	3.95	0	1	W
—	—	—	—	—	—	—	—	139.00	ARES 261127P00139000	3.50	5.00	4.50	4.40	2	0	W
ARES 261127C00140000	4.50	6.20	4.04	5.63	2	6	W	140.00	ARES 261127P00140000	4.10	5.60	4.91	4.87	2	0	W
ARES 261127C00145000	2.40	3.90	0.80	3.49	0	1	W	145.00	—	—	—	—	—	—	—	—
ARES 261127C00150000	0.95	2.20	1.48	2.03	1	1	W	150.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARES 261204C00137000	6.90	8.50	4.70	8.87	0	1	W	137.00	—	—	—	—	—	—	—	—
ARES 261204C00138000	6.40	7.90	5.52	8.29	0	1	W	138.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	139.00	ARES 261204P00139000	4.30	6.10	5.25	4.84	2	0	W
ARES 261204C00140000	5.40	6.90	5.86	7.20	2	7	W	140.00	ARES 261204P00140000	5.00	6.20	5.79	5.29	2	0	W
ARES 261204C00141000	4.90	6.30	5.45	6.70	2	0	W	141.00	—	—	—	—	—	—	—	—
ARES 261204C00145000	3.10	4.50	2.80	4.92	0	3	W	145.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARES 261211C00137000	7.80	9.70	8.32	10.57	2	3	W	137.00	ARES 261211P00137000	4.20	5.60	6.55	4.21	0	0	W
ARES 261211C00138000	7.00	8.40	7.63	9.98	2	0	W	138.00	ARES 261211P00138000	4.40	6.10	7.15	4.59	0	0	W
ARES 261211C00139000	6.50	8.20	7.12	9.41	2	0	W	139.00	—	—	—	—	—	—	—	—
ARES 261211C00140000	6.10	7.60	6.90	8.86	12	0	W	140.00	ARES 261211P00140000	5.30	7.00	6.45	5.42	2	0	W
ARES 261211C00141000	5.50	7.30	6.47	8.34	4	0	W	141.00	ARES 261211P00141000	6.10	7.50	6.97	5.87	2	0	W
ARES 261211C00142000	5.10	6.50	6.04	7.83	2	0	W	142.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARES 261218C00125000	16.40	19.10	13.32	21.03	0	79	S	125.00	ARES 261218P00125000	1.75	2.60	2.49	1.30	2	964	S
ARES 261218C00130000	12.50	14.70	10.30	17.16	0	139	S	130.00	ARES 261218P00130000	2.80	3.80	3.50	2.23	2	1,173	S
ARES 261218C00135000	9.20	11.20	9.78	13.69	4	161	S	135.00	ARES 261218P00135000	4.50	5.70	5.30	3.55	2	875	S
ARES 261218C00140000	6.40	8.20	7.25	10.67	2	392	S	140.00	ARES 261218P00140000	6.40	8.00	13.25	5.32	0	20	S
ARES 261218C00145000	4.20	5.60	4.90	8.12	3	234	S	145.00	ARES 261218P00145000	9.00	10.80	29.80	7.57	0	18	S
ARES 261218C00150000	2.40	3.90	2.90	6.03	5	100	S	150.00	ARES 261218P00150000	12.20	14.10	22.58	10.27	0	123	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARES 261224C00137000	8.30	10.50	5.20	14.16	0	1	W	137.00	—	—	—	—	—	—	—	—
ARES 261224C00138000	7.80	9.90	8.50	13.54	2	0	W	138.00	—	—	—	—	—	—	—	—
ARES 261224C00139000	7.20	9.40	8.10	12.94	4	0	W	139.00	—	—	—	—	—	—	—	—
ARES 261224C00140000	6.70	8.80	7.70	12.36	2	0	W	140.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ARES 270115C00125000	17.20	20.20	18.24	30.58	2	120	S	125.00	ARES 270115P00125000	3.10	3.80	3.36	1.10	3	1,272	S
ARES 270115C00130000	13.90	15.40	13.34	26.80	1	1,468	S	130.00	ARES 270115P00130000	4.30	5.40	7.10	1.73	0	332	S
ARES 270115C00135000	10.70	12.80	8.90	23.24	0	340	S	135.00	ARES 270115P00135000	6.10	7.20	6.42	2.58	123	106	S
ARES 270115C00140000	8.10	9.80	8.71	19.95	2	381	S	140.00	ARES 270115P00140000	8.40	9.70	9.14	3.69	1	3,365	S
ARES 270115C00145000	5.70	7.40	6.50	16.94	6	320	S	145.00	ARES 270115P00145000	10.70	12.00	16.10	5.08	0	41	S
ARES 270115C00150000	4.00	5.50	4.59	14.23	3	710	S	150.00	ARES 270115P00150000	13.60	15.80	39.00	6.78	0	15	S

Below are few quick-links for most popular options chains: