ARES · Option chain

ARES Option Chain

Every listed ARES strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$141.52

Call open interest

4,938

Put open interest

12,471

Put/call (volume)

0.67

307 contracts changed hands across these expirations — 184 calls against 123 puts. Calls outtraded puts 1.50 to one.

Sep 11, 20266 days

call OI 126 · put OI 215

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	28.10 / 31.00	—	—	113	—	0.00 / 1.20	—	1
—	21.10 / 24.00	—	1	120	—	0.00 / 1.30	—	—
—	16.20 / 19.10	—	—	125	—	0.00 / 0.60	—	13
—	15.20 / 17.90	—	—	126	—	0.00 / 1.20	—	2
—	13.30 / 15.50	—	—	128	—	0.00 / 1.15	—	1
—	12.50 / 14.50	—	—	129	—	0.05 / 0.85	—	3
—	10.80 / 13.70	—	—	130	—	0.10 / 0.65	—	19
—	10.40 / 12.60	—	—	131	—	0.05 / 0.95	—	6
5.55	6.70 / 9.00	10	—	135	0.93	0.50 / 1.00	2	100
4.62	6.20 / 8.20	3	—	136	—	0.55 / 1.15	—	10
—	4.90 / 7.40	—	—	137	—	0.85 / 1.35	—	8
5.61	4.60 / 6.70	1	—	138	—	1.05 / 1.55	—	12
—	4.20 / 5.30	—	2	139	—	1.25 / 2.05	—	1
—	3.60 / 4.70	—	1	140	3.70	1.65 / 2.30	4	10
—	2.80 / 4.80	—	1	141	—	2.00 / 2.70	—	2
2.60	2.35 / 3.50	2	10	142	4.89	2.45 / 3.60	1	20
—	1.95 / 3.00	—	6	143	—	2.95 / 3.90	—	2
—	1.70 / 2.60	—	5	144	—	3.50 / 5.30	—	—
2.01	1.30 / 2.20	1	28	145	—	4.10 / 5.20	—	1
—	1.05 / 1.85	—	1	146	—	4.60 / 6.10	—	—
0.70	0.85 / 1.65	5	3	147	—	5.30 / 6.90	—	—
—	0.65 / 1.35	—	4	148	—	5.70 / 7.70	—	—
0.80	0.60 / 1.10	5	—	149	—	6.60 / 8.50	—	—
0.65	0.30 / 0.85	13	19	150	—	7.20 / 9.60	—	—
0.46	0.25 / 0.65	15	8	152.5	—	9.70 / 12.00	—	4
0.54	0.10 / 0.60	1	14	155	—	12.10 / 14.30	—	—
—	0.05 / 1.00	—	7	157.5	—	14.00 / 16.30	—	—
—	0.00 / 1.30	—	14	160	—	16.30 / 19.10	—	—
—	0.00 / 0.50	—	1	165	—	21.30 / 24.10	—	—
—	0.00 / 1.15	—	1	167.5	—	23.70 / 26.60	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 4,444 · put OI 11,309

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	31.10 / 34.00	—	37	110	—	0.00 / 1.35	—	695
—	26.10 / 29.00	—	84	115	—	0.05 / 0.25	—	4,433
—	21.20 / 23.90	—	49	120	—	0.10 / 0.45	—	3,731
—	16.50 / 19.00	—	1,087	125	0.40	0.30 / 0.65	48	202
11.58	11.60 / 14.40	2	190	130	0.88	0.70 / 1.35	24	532
10.63	10.70 / 13.50	2	3	131	—	0.80 / 1.30	—	1
—	9.80 / 12.00	—	3	132	1.50	0.95 / 1.40	1	52
—	9.00 / 11.20	—	3	133	—	1.10 / 1.65	—	2
—	8.10 / 10.70	—	—	134	—	1.30 / 1.90	—	177
—	7.20 / 9.50	—	510	135	—	1.50 / 2.45	—	56
—	6.80 / 8.90	—	1	136	—	1.75 / 2.75	—	71
6.10	6.30 / 7.70	5	1	137	—	2.10 / 2.85	—	13
—	5.60 / 7.10	—	—	138	2.76	2.60 / 3.30	1	10
3.68	5.00 / 6.40	4	—	139	—	2.85 / 3.70	—	26
5.00	4.40 / 5.80	25	379	140	3.80	3.20 / 4.20	21	119
—	2.75 / 4.70	—	1	142	—	3.50 / 6.20	—	1
—	2.70 / 4.10	—	25	143	—	4.80 / 5.80	—	1
—	2.60 / 3.70	—	19	144	—	5.40 / 6.80	—	16
—	2.20 / 3.30	—	311	145	—	5.90 / 7.10	—	96
2.00	1.85 / 2.80	1	—	146	—	6.60 / 8.10	—	—
—	1.10 / 1.95	—	1	149	—	8.30 / 10.20	—	—
1.20	1.00 / 1.80	25	478	150	—	9.00 / 11.60	—	36
—	0.65 / 1.30	—	11	152.5	—	11.40 / 13.70	—	—
0.70	0.45 / 0.90	27	152	155	—	13.60 / 15.90	—	11
0.40	0.20 / 0.65	10	2	157.5	—	15.50 / 18.20	—	—
—	0.05 / 1.00	—	339	160	—	17.80 / 20.50	—	12
0.21	0.05 / 1.30	1	3	162.5	—	20.00 / 22.90	—	—
—	0.00 / 1.30	—	25	165	—	22.50 / 25.30	—	12
—	0.00 / 0.95	—	704	170	—	27.30 / 30.30	—	1,004
—	0.00 / 1.20	—	26	175	—	32.40 / 35.20	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 90 · put OI 109

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.20 / 24.00	—	—	120	0.33	0.05 / 1.35	2	21
—	15.50 / 19.20	—	4	125	—	0.25 / 1.45	—	2
—	13.70 / 17.30	—	—	127	—	0.30 / 1.65	—	1
—	13.20 / 15.80	—	—	128	—	0.85 / 1.75	—	1
—	12.70 / 15.00	—	—	129	1.41	0.90 / 1.75	1	1
—	11.90 / 14.50	—	10	130	1.57	1.10 / 1.85	1	3
—	10.30 / 13.20	—	—	131	—	1.30 / 1.95	—	11
—	10.20 / 12.40	—	—	132	—	1.00 / 2.45	—	10
—	7.40 / 10.10	—	4	135	—	2.15 / 3.20	—	5
—	6.90 / 8.60	—	—	137	—	2.80 / 3.80	—	3
—	6.20 / 7.80	—	—	138	—	2.90 / 4.20	—	3
4.15	5.20 / 6.60	2	2	140	—	4.10 / 5.10	—	4
—	4.50 / 6.10	—	6	141	—	4.40 / 5.50	—	1
—	4.00 / 5.60	—	5	142	6.20	4.70 / 6.10	1	1
—	3.70 / 5.10	—	8	143	—	5.40 / 6.80	—	—
—	2.60 / 4.70	—	5	144	—	6.00 / 7.30	—	—
—	2.85 / 4.20	—	13	145	—	6.50 / 8.20	—	—
—	1.80 / 3.80	—	1	146	—	7.30 / 8.70	—	—
—	1.30 / 3.10	—	2	148	—	8.30 / 10.20	—	—
—	1.05 / 2.80	—	1	149	—	9.50 / 10.90	—	20
—	0.85 / 2.50	—	17	150	—	9.70 / 12.50	—	21
—	0.65 / 1.55	—	2	155	—	13.90 / 16.30	—	—
—	0.05 / 1.10	—	6	160	—	17.90 / 20.80	—	—
—	0.05 / 1.25	—	3	165	—	22.50 / 26.30	—	—
—	0.00 / 1.20	—	1	175	—	32.30 / 35.50	—	1
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 53 · put OI 21

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.30 / 24.10	—	—	120	0.58	0.35 / 1.10	1	1
—	12.20 / 15.00	—	2	130	2.10	1.65 / 2.35	9	2
—	11.40 / 14.20	—	—	131	—	1.75 / 2.70	—	2
—	8.40 / 12.20	—	—	134	—	2.00 / 3.60	—	3
—	8.00 / 10.80	—	—	135	—	2.60 / 4.80	—	1
—	8.00 / 10.10	—	—	136	—	3.20 / 4.40	—	1
—	5.60 / 8.30	—	—	139	—	4.40 / 6.40	—	5
—	5.60 / 7.50	—	3	140	—	4.60 / 5.90	—	1
6.10	5.30 / 6.90	1	—	141	—	5.40 / 6.40	—	—
—	5.00 / 6.50	—	—	142	—	6.00 / 6.90	—	1
—	4.50 / 5.90	—	8	143	—	6.10 / 8.50	—	—
—	3.30 / 5.90	—	14	144	—	6.50 / 8.30	—	—
—	3.40 / 5.00	—	8	145	—	7.30 / 8.60	—	—
3.40	3.20 / 4.60	3	3	146	—	7.90 / 9.50	—	2
—	1.55 / 3.50	—	—	149	—	9.50 / 11.70	—	2
1.70	1.40 / 3.20	3	10	150	—	10.70 / 12.80	—	—
—	0.90 / 2.60	—	1	152.5	—	12.20 / 14.20	—	—
—	0.50 / 2.50	—	2	155	—	13.70 / 17.00	—	—
—	0.05 / 1.30	—	1	160	—	18.10 / 21.30	—	—
—	0.05 / 0.85	—	1	165	—	22.70 / 26.50	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 4 · put OI 0

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.10 / 14.60	—	—	131	3.54	1.30 / 4.20	2	—
—	10.20 / 13.50	—	—	132	3.90	1.90 / 4.50	2	—
—	6.60 / 8.20	—	1	140	—	5.00 / 7.60	—	—
—	4.90 / 6.70	—	3	143	—	6.60 / 9.20	—	—
3.54	3.80 / 5.50	2	—	146	—	8.40 / 10.10	—	—
3.23	3.30 / 5.10	2	—	147	—	8.80 / 11.50	—	—
3.05	2.55 / 3.80	3	—	150	—	10.40 / 12.90	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 221 · put OI 817

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	31.20 / 34.00	—	—	110	—	0.25 / 0.80	—	9
—	26.30 / 29.20	—	—	115	—	0.35 / 1.15	—	23
—	21.60 / 24.40	—	—	120	—	0.55 / 1.65	—	14
—	17.10 / 19.50	—	—	125	—	1.05 / 2.40	—	3
—	13.20 / 15.40	—	—	130	—	2.45 / 3.40	—	22
—	9.90 / 11.90	—	6	135	—	4.10 / 5.00	—	4
8.00	6.40 / 8.70	1	2	140	7.12	5.80 / 6.90	2	742
5.70	5.00 / 6.50	6	6	145	—	8.80 / 9.80	—	—
3.61	3.30 / 4.30	3	22	150	—	11.60 / 13.00	—	—
—	2.10 / 2.95	—	19	155	—	15.40 / 17.20	—	—
—	1.10 / 2.20	—	3	160	—	19.30 / 21.70	—	—
—	0.20 / 1.50	—	13	165	—	23.30 / 26.00	—	—
—	0.10 / 1.10	—	140	170	—	27.90 / 30.70	—	—
—	0.10 / 0.65	—	10	175	—	32.70 / 35.50	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on ARES

ARES options score ARES gamma walls ARES max pain ARES IV rank ARES put/call ratio ARES options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.