Ares Management
ARES
115.75
-1.99
-1.69%
Ares Management
US · ARES
#745 by market cap
Listed 1970
115.75
-1.99
-1.69%
Live - 5344 symbols - heartbeat 498s ago
· 2026-10-08 04:48
Pre-market
115.00
-0.65%
After-hours
115.75
0.00%
- Market cap
- 26.33B
- P/E (TTM)i
- 53.10
- P/Bi
- 10.50
- EPSi
- 1.71
- Div yieldi
- 4.27%
- 52W posi
- 28%
Reader sentiment
Are you bullish or bearish on ARES?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
182 129
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 44.11% annualized vol near the money — a one-standard-deviation move to roughly $101.36–$130.14 by then.
Options-implied (~68% band), 29d
$101.36now $115.75$130.14
Analyst target range, ~12mo
$134.00avg $151.50$168.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 9 $117.00 | Call | $1.20 | 31 | 33 | 51.98% |
| Oct 9 $115.00 | Call | $2.14 | 30 | 2 | 52.31% |
| Nov 6 $118.00 | Call | $5.30 | 20 | 20 | 45.64% |
| Oct 9 $115.00 | Put | $1.36 | 15 | 117 | 47.81% |
| Oct 9 $116.00 | Put | $1.75 | 15 | 21 | 58.63% |
| Oct 16 $110.00 | Put | $1.10 | 11 | 36 | 42.80% |
| Oct 2 $113.00 | Call | $4.38 | 10 | 3 | 131.83% |
| Oct 2 $117.00 | Call | $0.55 | 10 | 50 | 102.68% |
| Oct 9 $118.00 | Call | $1.00 | 10 | 27 | 52.91% |
| Oct 16 $140.00 | Call | $0.05 | 10 | 152 | 55.76% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 2, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $41.26 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $36.27 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $31.27 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $26.27 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $21.27 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $16.27 | 0 | 0 | $100.00 | $0.00 | 0 | 1 |
| $11.32 | 0 | 0 | $105.00 | $0.05 | 0 | 6 |
| $9.41 | 0 | 0 | $107.00 | $0.14 | 0 | 0 |
| $8.46 | 0 | 0 | $108.00 | $0.19 | 0 | 0 |
| $7.51 | 0 | 3 | $109.00 | $0.24 | 0 | 1 |
| $6.57 | 0 | 3 | $110.00 | $0.29 | 0 | 6 |
| $5.62 | 0 | 0 | $111.00 | $0.35 | 0 | 0 |
| $4.67 | 0 | 0 | $112.00 | $0.40 | 0 | 35 |
| $4.38 | 10 | 3 | $113.00 | $1.15 | 1 | 46 |
| $3.09 | 0 | 0 | $114.00 | $0.82 | 0 | 50 |
| $2.88 | 2 | 1 | $115.00 | $1.70 | 2 | 43 |
| $1.00 | 5 | 6 | $116.00 | $0.90 | 2 | 50 |
| $0.55 | 10 | 50 | $117.00 | $2.10 | 0 | 7 |
| $0.75 | 1 | 17 | $118.00 | $3.61 | 1 | 33 |
| $0.66 | 8 | 9 | $119.00 | $3.56 | 0 | 8 |
| $0.58 | 0 | 25 | $120.00 | $3.90 | 1 | 13 |
| $0.29 | 3 | 5 | $121.00 | $5.14 | 0 | 1 |
| $0.30 | 1 | 15 | $122.00 | $6.10 | 0 | 3 |
| $0.32 | 0 | 9 | $123.00 | $7.07 | 0 | 1 |
| $0.03 | 1 | 20 | $124.00 | $8.04 | 0 | 0 |
| $0.48 | 1 | 90 | $125.00 | $9.00 | 0 | 0 |
| $0.21 | 0 | 50 | $126.00 | $9.97 | 0 | 0 |
| $0.17 | 0 | 11 | $127.00 | $10.94 | 0 | 0 |
| $0.01 | 2 | 12 | $128.00 | $11.91 | 0 | 0 |
| $0.10 | 0 | 7 | $129.00 | $12.88 | 0 | 0 |
| $0.05 | 2 | 78 | $130.00 | $13.85 | 0 | 0 |
| $0.05 | 0 | 1 | $131.00 | $14.84 | 0 | 0 |
| $0.04 | 0 | 0 | $132.00 | $15.83 | 0 | 0 |
| $0.02 | 0 | 0 | $133.00 | $16.83 | 0 | 0 |
| $0.02 | 0 | 0 | $134.00 | $17.83 | 0 | 0 |
| $0.01 | 0 | 13 | $135.00 | $18.83 | 0 | 0 |
| $0.01 | 0 | 75 | $136.00 | $19.83 | 0 | 0 |
| $0.01 | 0 | 16 | $137.00 | $20.83 | 0 | 0 |
| $0.05 | 2 | 1 | $138.00 | $21.83 | 0 | 0 |
| $0.00 | 0 | 1 | $139.00 | $22.83 | 0 | 0 |
| $0.00 | 0 | 3 | $140.00 | $23.83 | 0 | 0 |
| $0.00 | 0 | 4 | $141.00 | $24.83 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $25.83 | 0 | 0 |
| $0.00 | 0 | 5 | $143.00 | $26.83 | 0 | 0 |
| $0.00 | 0 | 14 | $144.00 | $27.83 | 0 | 0 |
| $0.00 | 0 | 11 | $145.00 | $28.83 | 0 | 0 |
| $0.00 | 0 | 1 | $146.00 | $29.83 | 0 | 0 |
| $0.00 | 0 | 1 | $147.00 | $30.83 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $31.83 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $32.83 | 0 | 0 |
| $0.25 | 1 | 13 | $150.00 | $33.83 | 0 | 0 |
| $0.00 | 0 | 1 | $152.50 | $36.33 | 0 | 0 |
| $0.00 | 0 | 1 | $155.00 | $38.83 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $41.33 | 0 | 0 |
| $0.00 | 0 | 1 | $160.00 | $43.83 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $46.33 | 0 | 0 |
| $0.00 | 0 | 3 | $165.00 | $48.83 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $51.33 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $53.83 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $58.83 | 0 | 0 |
Oct 9, 2026 (64 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $42.84 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $37.85 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $32.89 | 0 | 0 | $85.00 | $0.05 | 0 | 0 |
| $27.93 | 0 | 0 | $90.00 | $0.09 | 0 | 0 |
| $22.97 | 0 | 2 | $95.00 | $0.13 | 0 | 0 |
| $18.02 | 0 | 0 | $100.00 | $0.17 | 0 | 0 |
| $16.03 | 0 | 0 | $102.00 | $0.19 | 0 | 0 |
| $15.04 | 0 | 0 | $103.00 | $0.20 | 0 | 0 |
| $14.05 | 0 | 0 | $104.00 | $0.21 | 0 | 0 |
| $13.06 | 0 | 0 | $105.00 | $0.21 | 0 | 2 |
| $12.07 | 0 | 0 | $106.00 | $0.22 | 0 | 9 |
| $11.07 | 0 | 0 | $107.00 | $0.23 | 0 | 10 |
| $10.08 | 0 | 0 | $108.00 | $0.24 | 0 | 75 |
| $9.09 | 0 | 0 | $109.00 | $0.25 | 0 | 22 |
| $8.10 | 0 | 4 | $110.00 | $0.25 | 0 | 38 |
| $7.11 | 0 | 0 | $111.00 | $0.26 | 0 | 37 |
| $6.12 | 0 | 1 | $112.00 | $0.36 | 2 | 20 |
| $5.29 | 0 | 2 | $113.00 | $0.63 | 1 | 11 |
| $4.46 | 0 | 0 | $114.00 | $0.62 | 0 | 13 |
| $2.14 | 30 | 2 | $115.00 | $1.36 | 15 | 117 |
| $2.85 | 0 | 0 | $116.00 | $1.75 | 15 | 21 |
| $1.20 | 31 | 33 | $117.00 | $1.80 | 3 | 16 |
| $1.00 | 10 | 27 | $118.00 | $3.00 | 7 | 9 |
| $0.51 | 3 | 4 | $119.00 | $2.64 | 0 | 14 |
| $0.28 | 1 | 211 | $120.00 | $4.30 | 1 | 6 |
| $0.66 | 0 | 23 | $121.00 | $3.83 | 0 | 0 |
| $0.54 | 0 | 10 | $122.00 | $4.72 | 0 | 0 |
| $0.43 | 0 | 20 | $123.00 | $5.61 | 0 | 0 |
| $0.32 | 0 | 1 | $124.00 | $7.05 | 1 | 3 |
| $0.35 | 2 | 12 | $125.00 | $7.39 | 0 | 13 |
| $0.18 | 0 | 15 | $126.00 | $10.50 | 1 | 1 |
| $0.15 | 0 | 0 | $127.00 | $9.34 | 0 | 1 |
| $0.12 | 0 | 6 | $128.00 | $10.32 | 0 | 25 |
| $0.09 | 0 | 7 | $129.00 | $11.30 | 0 | 0 |
| $0.06 | 0 | 104 | $130.00 | $12.28 | 0 | 0 |
| $0.04 | 0 | 1 | $131.00 | $13.26 | 0 | 1 |
| $0.03 | 0 | 2 | $132.00 | $14.26 | 0 | 0 |
| $0.02 | 0 | 32 | $133.00 | $15.26 | 0 | 0 |
| $0.01 | 0 | 37 | $134.00 | $16.26 | 0 | 0 |
| $0.01 | 0 | 3 | $135.00 | $17.26 | 0 | 0 |
| $0.00 | 0 | 3 | $136.00 | $18.26 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $19.26 | 0 | 0 |
| $0.00 | 0 | 0 | $138.00 | $20.26 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $21.26 | 0 | 0 |
| $0.00 | 0 | 3 | $140.00 | $22.26 | 0 | 0 |
| $0.00 | 0 | 1 | $141.00 | $23.26 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $24.26 | 0 | 0 |
| $0.00 | 0 | 3 | $143.00 | $25.26 | 0 | 0 |
| $0.00 | 0 | 2 | $144.00 | $26.26 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $27.26 | 0 | 0 |
| $0.00 | 0 | 1 | $146.00 | $28.26 | 0 | 0 |
| $0.00 | 0 | 1 | $147.00 | $29.26 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $30.26 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $31.26 | 0 | 0 |
| $0.00 | 0 | 5 | $150.00 | $32.26 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $34.76 | 0 | 0 |
| $0.00 | 0 | 3 | $155.00 | $37.26 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $39.76 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $42.26 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $44.76 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $47.26 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $49.76 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $52.26 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $57.26 | 0 | 0 |
Oct 16, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $43.05 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $38.06 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $33.06 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $28.07 | 0 | 0 | $90.00 | $0.00 | 0 | 2 |
| $23.09 | 0 | 0 | $95.00 | $0.01 | 0 | 6 |
| $18.17 | 0 | 8 | $100.00 | $0.09 | 0 | 12 |
| $0.00 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $16.24 | 0 | 0 | $102.00 | $0.16 | 0 | 0 |
| $0.00 | 0 | 0 | $103.00 | $0.00 | 0 | 0 |
| $14.36 | 0 | 0 | $104.00 | $0.28 | 0 | 0 |
| $13.45 | 0 | 0 | $105.00 | $0.35 | 5 | 2,117 |
| $12.54 | 0 | 0 | $106.00 | $0.41 | 8 | 12 |
| $11.63 | 0 | 0 | $107.00 | $0.47 | 5 | 10 |
| $10.72 | 0 | 0 | $108.00 | $0.63 | 0 | 5 |
| $9.81 | 0 | 0 | $109.00 | $0.74 | 5 | 0 |
| $8.90 | 0 | 1 | $110.00 | $1.10 | 11 | 36 |
| $8.04 | 0 | 2 | $111.00 | $1.40 | 1 | 10 |
| $7.17 | 0 | 2 | $112.00 | $1.09 | 0 | 5 |
| $6.36 | 0 | 0 | $113.00 | $1.68 | 1 | 7 |
| $5.56 | 0 | 0 | $114.00 | $1.48 | 0 | 2 |
| $4.92 | 0 | 0 | $115.00 | $2.35 | 9 | 1,311 |
| $4.28 | 0 | 0 | $116.00 | $2.77 | 7 | 56 |
| $2.46 | 1 | 0 | $117.00 | $2.60 | 0 | 2 |
| $1.80 | 1 | 6 | $118.00 | $3.76 | 1 | 104 |
| $1.63 | 1 | 113 | $119.00 | $3.62 | 0 | 228 |
| $1.46 | 9 | 96 | $120.00 | $4.18 | 0 | 202 |
| $1.20 | 6 | 77 | $121.00 | $4.87 | 0 | 0 |
| $1.62 | 0 | 0 | $122.00 | $5.57 | 0 | 8 |
| $1.33 | 0 | 4 | $123.00 | $6.28 | 0 | 8 |
| $1.13 | 0 | 0 | $124.00 | $7.40 | 1 | 10 |
| $0.65 | 1 | 17 | $125.00 | $7.91 | 0 | 249 |
| $0.80 | 0 | 39 | $126.00 | $8.79 | 0 | 158 |
| $0.67 | 0 | 21 | $127.00 | $9.67 | 0 | 9 |
| $0.54 | 0 | 20 | $128.00 | $10.55 | 0 | 9 |
| $0.41 | 0 | 10 | $129.00 | $11.44 | 0 | 2 |
| $0.33 | 0 | 512 | $130.00 | $12.38 | 0 | 185 |
| $0.30 | 0 | 56 | $131.00 | $13.36 | 0 | 0 |
| $0.27 | 0 | 134 | $132.00 | $14.34 | 0 | 0 |
| $0.26 | 0 | 6 | $133.00 | $15.33 | 0 | 0 |
| $0.26 | 0 | 7 | $134.00 | $16.33 | 0 | 0 |
| $0.25 | 0 | 78 | $135.00 | $17.32 | 0 | 6 |
| $0.24 | 0 | 8 | $136.00 | $18.32 | 0 | 1 |
| $0.23 | 0 | 0 | $137.00 | $19.31 | 0 | 0 |
| $0.23 | 0 | 0 | $138.00 | $20.31 | 0 | 0 |
| $0.05 | 10 | 152 | $140.00 | $22.30 | 0 | 175 |
| $0.17 | 0 | 41 | $145.00 | $27.28 | 0 | 0 |
| $0.13 | 0 | 20 | $150.00 | $32.27 | 0 | 25 |
| $0.09 | 0 | 32 | $155.00 | $37.26 | 0 | 0 |
| $0.06 | 0 | 3 | $160.00 | $42.26 | 0 | 0 |
| $0.03 | 0 | 13 | $165.00 | $47.26 | 0 | 0 |
| $0.01 | 0 | 140 | $170.00 | $52.26 | 0 | 0 |
| $0.01 | 0 | 10 | $175.00 | $57.26 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $62.26 | 0 | 0 |
| $0.00 | 0 | 2 | $185.00 | $67.26 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $72.26 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $77.26 | 0 | 0 |
Oct 23, 2026 (64 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $43.28 | 0 | 0 | $75.00 | $0.02 | 0 | 0 |
| $38.34 | 0 | 0 | $80.00 | $0.07 | 0 | 0 |
| $33.43 | 0 | 0 | $85.00 | $0.15 | 0 | 0 |
| $28.51 | 0 | 0 | $90.00 | $0.22 | 0 | 0 |
| $23.60 | 0 | 0 | $95.00 | $0.30 | 0 | 0 |
| $18.68 | 0 | 0 | $100.00 | $0.35 | 6 | 2 |
| $16.71 | 0 | 0 | $102.00 | $0.46 | 4 | 0 |
| $15.80 | 0 | 0 | $103.00 | $0.52 | 2 | 0 |
| $14.90 | 0 | 0 | $104.00 | $0.59 | 0 | 0 |
| $13.99 | 0 | 0 | $105.00 | $0.68 | 0 | 1 |
| $13.09 | 0 | 3 | $106.00 | $0.78 | 0 | 0 |
| $12.19 | 0 | 4 | $107.00 | $0.87 | 0 | 0 |
| $11.28 | 0 | 3 | $108.00 | $0.97 | 0 | 0 |
| $10.38 | 0 | 1 | $109.00 | $1.07 | 0 | 4 |
| $9.62 | 0 | 1 | $110.00 | $1.30 | 0 | 3 |
| $8.85 | 0 | 1 | $111.00 | $1.54 | 0 | 0 |
| $8.09 | 0 | 3 | $112.00 | $1.78 | 0 | 0 |
| $7.33 | 0 | 3 | $113.00 | $2.01 | 0 | 1 |
| $6.68 | 0 | 0 | $114.00 | $2.37 | 0 | 10 |
| $6.03 | 0 | 0 | $115.00 | $2.72 | 0 | 5 |
| $5.43 | 0 | 0 | $116.00 | $3.12 | 0 | 1 |
| $4.82 | 0 | 0 | $117.00 | $3.52 | 0 | 0 |
| $4.29 | 0 | 0 | $118.00 | $3.99 | 0 | 0 |
| $3.76 | 0 | 0 | $119.00 | $4.46 | 0 | 3 |
| $2.00 | 4 | 2 | $120.00 | $5.01 | 0 | 2 |
| $2.85 | 0 | 0 | $121.00 | $5.57 | 0 | 0 |
| $2.55 | 0 | 2 | $122.00 | $6.28 | 0 | 0 |
| $2.25 | 0 | 3 | $123.00 | $6.99 | 0 | 0 |
| $1.96 | 0 | 3 | $124.00 | $7.71 | 0 | 0 |
| $1.66 | 0 | 101 | $125.00 | $8.43 | 0 | 3 |
| $1.47 | 0 | 1 | $126.00 | $9.25 | 0 | 0 |
| $1.28 | 0 | 0 | $127.00 | $10.07 | 0 | 0 |
| $1.11 | 0 | 0 | $128.00 | $10.91 | 0 | 0 |
| $0.60 | 1 | 2 | $129.00 | $11.80 | 0 | 0 |
| $0.86 | 0 | 13 | $130.00 | $12.70 | 0 | 0 |
| $0.75 | 0 | 0 | $131.00 | $13.60 | 0 | 1 |
| $0.66 | 0 | 0 | $132.00 | $14.53 | 0 | 0 |
| $0.57 | 0 | 0 | $133.00 | $15.46 | 0 | 0 |
| $0.49 | 0 | 1 | $134.00 | $16.40 | 0 | 0 |
| $0.40 | 0 | 1 | $135.00 | $17.34 | 0 | 0 |
| $0.38 | 0 | 0 | $136.00 | $18.33 | 0 | 0 |
| $0.24 | 1 | 1 | $137.00 | $19.32 | 0 | 0 |
| $0.34 | 0 | 0 | $138.00 | $20.31 | 0 | 17 |
| $0.32 | 0 | 0 | $139.00 | $21.30 | 0 | 0 |
| $0.30 | 0 | 6 | $140.00 | $22.29 | 0 | 0 |
| $0.28 | 0 | 0 | $141.00 | $23.28 | 0 | 0 |
| $0.26 | 0 | 0 | $142.00 | $24.28 | 0 | 0 |
| $0.25 | 0 | 0 | $143.00 | $25.27 | 0 | 0 |
| $0.23 | 0 | 0 | $144.00 | $26.26 | 0 | 0 |
| $0.21 | 0 | 0 | $145.00 | $27.26 | 0 | 0 |
| $0.19 | 0 | 0 | $146.00 | $28.26 | 0 | 0 |
| $0.17 | 0 | 1 | $147.00 | $29.26 | 0 | 0 |
| $0.15 | 0 | 0 | $148.00 | $30.26 | 0 | 0 |
| $0.13 | 0 | 0 | $149.00 | $31.26 | 0 | 0 |
| $0.11 | 0 | 0 | $150.00 | $32.26 | 0 | 0 |
| $0.07 | 0 | 0 | $152.50 | $34.76 | 0 | 0 |
| $0.05 | 0 | 0 | $155.00 | $37.26 | 0 | 0 |
| $0.03 | 0 | 0 | $157.50 | $39.76 | 0 | 0 |
| $0.02 | 0 | 0 | $160.00 | $42.26 | 0 | 0 |
| $0.01 | 0 | 0 | $162.50 | $44.76 | 0 | 0 |
| $0.01 | 0 | 0 | $165.00 | $47.26 | 0 | 0 |
| $0.01 | 0 | 0 | $167.50 | $49.76 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $52.26 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $57.26 | 0 | 0 |
Oct 30, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $43.37 | 0 | 0 | $75.00 | $0.08 | 0 | 0 |
| $38.43 | 0 | 0 | $80.00 | $0.14 | 0 | 0 |
| $33.53 | 0 | 0 | $85.00 | $0.22 | 0 | 0 |
| $28.66 | 0 | 0 | $90.00 | $0.34 | 0 | 0 |
| $23.86 | 0 | 0 | $95.00 | $0.52 | 0 | 0 |
| $19.14 | 0 | 0 | $100.00 | $0.78 | 4 | 2 |
| $17.25 | 0 | 0 | $102.00 | $0.90 | 0 | 0 |
| $16.42 | 0 | 0 | $103.00 | $1.07 | 0 | 0 |
| $15.59 | 0 | 0 | $104.00 | $1.30 | 4 | 0 |
| $14.76 | 0 | 1 | $105.00 | $1.41 | 0 | 2 |
| $13.94 | 0 | 0 | $106.00 | $1.58 | 0 | 0 |
| $13.11 | 0 | 0 | $107.00 | $1.75 | 0 | 0 |
| $12.36 | 0 | 0 | $108.00 | $2.00 | 0 | 0 |
| $11.61 | 0 | 0 | $109.00 | $2.25 | 0 | 0 |
| $10.86 | 0 | 0 | $110.00 | $2.50 | 0 | 9 |
| $10.11 | 0 | 0 | $111.00 | $2.75 | 0 | 0 |
| $9.40 | 0 | 0 | $112.00 | $3.04 | 0 | 1 |
| $8.69 | 0 | 0 | $113.00 | $3.33 | 0 | 0 |
| $7.99 | 0 | 0 | $114.00 | $3.63 | 0 | 0 |
| $7.32 | 0 | 0 | $115.00 | $4.80 | 1 | 2 |
| $6.66 | 0 | 0 | $116.00 | $4.30 | 0 | 0 |
| $6.10 | 0 | 0 | $117.00 | $4.74 | 0 | 0 |
| $5.68 | 0 | 1 | $118.00 | $5.33 | 0 | 0 |
| $5.26 | 0 | 10 | $119.00 | $5.91 | 0 | 0 |
| $4.85 | 0 | 2 | $120.00 | $6.51 | 0 | 1 |
| $4.44 | 0 | 0 | $121.00 | $7.10 | 0 | 0 |
| $3.40 | 1 | 3 | $122.00 | $7.70 | 0 | 0 |
| $3.62 | 0 | 0 | $123.00 | $8.29 | 0 | 0 |
| $3.21 | 0 | 0 | $124.00 | $8.89 | 0 | 1 |
| $2.81 | 0 | 1 | $125.00 | $11.00 | 1 | 0 |
| $2.40 | 0 | 0 | $126.00 | $10.09 | 0 | 0 |
| $2.20 | 0 | 0 | $127.00 | $10.90 | 0 | 0 |
| $2.00 | 0 | 0 | $128.00 | $11.71 | 0 | 0 |
| $1.80 | 0 | 0 | $129.00 | $12.52 | 0 | 0 |
| $1.60 | 0 | 15 | $130.00 | $13.33 | 0 | 0 |
| $1.40 | 0 | 14 | $131.00 | $14.15 | 0 | 11 |
| $1.20 | 0 | 1 | $132.00 | $14.96 | 0 | 0 |
| $1.11 | 0 | 0 | $133.00 | $15.89 | 0 | 10 |
| $1.03 | 0 | 1 | $134.00 | $16.81 | 0 | 0 |
| $0.94 | 0 | 1 | $135.00 | $17.74 | 0 | 0 |
| $0.86 | 0 | 1 | $136.00 | $18.67 | 0 | 0 |
| $0.78 | 0 | 0 | $137.00 | $19.60 | 0 | 0 |
| $0.69 | 0 | 0 | $138.00 | $20.53 | 0 | 0 |
| $0.61 | 0 | 2 | $139.00 | $21.47 | 0 | 0 |
| $0.56 | 0 | 4 | $140.00 | $22.43 | 0 | 0 |
| $0.53 | 0 | 0 | $141.00 | $23.41 | 0 | 0 |
| $0.50 | 0 | 2 | $142.00 | $24.39 | 0 | 0 |
| $0.46 | 0 | 0 | $143.00 | $25.37 | 0 | 0 |
| $0.43 | 0 | 1 | $144.00 | $26.35 | 0 | 0 |
| $0.40 | 0 | 0 | $145.00 | $27.33 | 0 | 0 |
| $0.37 | 0 | 0 | $146.00 | $28.31 | 0 | 0 |
| $0.34 | 0 | 10 | $147.00 | $29.30 | 0 | 0 |
| $0.31 | 0 | 0 | $148.00 | $30.28 | 0 | 0 |
| $0.29 | 0 | 0 | $149.00 | $31.28 | 0 | 0 |
| $0.26 | 0 | 0 | $150.00 | $32.27 | 0 | 0 |
| $0.17 | 0 | 0 | $155.00 | $37.26 | 0 | 0 |
| $0.12 | 0 | 0 | $160.00 | $42.26 | 0 | 0 |
| $0.08 | 0 | 0 | $165.00 | $47.26 | 0 | 0 |
| $0.05 | 0 | 0 | $170.00 | $52.26 | 0 | 0 |
| $0.04 | 0 | 0 | $175.00 | $57.26 | 0 | 0 |
Nov 6, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $43.45 | 0 | 0 | $75.00 | $0.01 | 0 | 0 |
| $38.50 | 0 | 0 | $80.00 | $0.04 | 0 | 0 |
| $33.60 | 0 | 0 | $85.00 | $0.12 | 0 | 0 |
| $28.81 | 0 | 0 | $90.00 | $0.32 | 0 | 0 |
| $24.15 | 0 | 0 | $95.00 | $0.65 | 0 | 0 |
| $19.50 | 0 | 0 | $100.00 | $0.98 | 0 | 0 |
| $17.74 | 0 | 0 | $102.00 | $1.22 | 0 | 0 |
| $16.88 | 0 | 0 | $103.00 | $1.36 | 0 | 0 |
| $16.03 | 0 | 0 | $104.00 | $1.50 | 0 | 0 |
| $15.17 | 0 | 0 | $105.00 | $1.64 | 0 | 0 |
| $14.32 | 0 | 0 | $106.00 | $1.78 | 0 | 0 |
| $13.57 | 0 | 0 | $107.00 | $2.03 | 0 | 0 |
| $12.82 | 0 | 0 | $108.00 | $2.29 | 0 | 0 |
| $12.08 | 0 | 0 | $109.00 | $2.54 | 0 | 0 |
| $11.33 | 0 | 0 | $110.00 | $2.79 | 0 | 0 |
| $10.58 | 0 | 0 | $111.00 | $3.05 | 0 | 0 |
| $9.92 | 0 | 0 | $112.00 | $3.39 | 0 | 1 |
| $9.27 | 0 | 0 | $113.00 | $3.73 | 0 | 0 |
| $8.61 | 0 | 0 | $114.00 | $4.07 | 0 | 0 |
| $8.07 | 0 | 0 | $115.00 | $4.53 | 0 | 0 |
| $7.53 | 0 | 0 | $116.00 | $4.99 | 0 | 0 |
| $6.99 | 0 | 0 | $117.00 | $5.46 | 0 | 1 |
| $5.30 | 20 | 20 | $118.00 | $5.95 | 0 | 0 |
| $5.97 | 0 | 0 | $119.00 | $6.45 | 0 | 0 |
| $5.47 | 0 | 2 | $120.00 | $6.95 | 0 | 0 |
| $4.96 | 0 | 0 | $121.00 | $7.45 | 0 | 0 |
| $4.57 | 0 | 0 | $122.00 | $8.06 | 0 | 0 |
| $4.17 | 0 | 0 | $123.00 | $8.66 | 0 | 0 |
| $3.77 | 0 | 0 | $124.00 | $9.28 | 0 | 0 |
| $3.40 | 0 | 0 | $125.00 | $9.91 | 0 | 0 |
| $3.13 | 0 | 0 | $126.00 | $10.65 | 0 | 0 |
| $2.86 | 0 | 0 | $127.00 | $11.39 | 0 | 0 |
| $2.59 | 0 | 0 | $128.00 | $12.14 | 0 | 0 |
| $2.33 | 0 | 0 | $129.00 | $12.88 | 0 | 0 |
| $2.12 | 0 | 2 | $130.00 | $13.69 | 0 | 20 |
| $1.92 | 0 | 1 | $131.00 | $14.50 | 0 | 0 |
| $1.71 | 0 | 0 | $132.00 | $15.31 | 0 | 0 |
| $1.50 | 0 | 0 | $133.00 | $16.12 | 0 | 0 |
| $1.32 | 0 | 0 | $134.00 | $16.96 | 0 | 0 |
| $1.22 | 0 | 1 | $135.00 | $17.86 | 0 | 0 |
| $1.11 | 0 | 0 | $136.00 | $18.78 | 0 | 0 |
| $0.70 | 0 | 0 | $140.00 | $22.45 | 0 | 0 |
| $0.65 | 0 | 0 | $145.00 | $27.42 | 0 | 0 |
| $0.60 | 0 | 0 | $150.00 | $32.39 | 0 | 0 |
| $0.56 | 0 | 0 | $155.00 | $37.37 | 0 | 0 |
| $0.51 | 0 | 0 | $160.00 | $42.34 | 0 | 0 |
| $0.47 | 0 | 0 | $165.00 | $47.32 | 0 | 0 |
| $0.42 | 0 | 0 | $170.00 | $52.29 | 0 | 0 |
| $0.38 | 0 | 0 | $175.00 | $57.28 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:23, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 04:48:16 · For reference only, not investment advice and not tailored to your situation.