Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $133.94 as of 2/13/2026 5:56:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.90 | 61.00 | 58.95 | % | 0.79 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 80.00 | 51.90 | 56.10 | 54.00 | % | 0.68 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 85.00 | 46.90 | 51.20 | 49.05 | % | 0.58 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 90.00 | 41.90 | 45.10 | 43.50 | % | 0.48 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 95.00 | 37.10 | 40.80 | 38.95 | % | 0.41 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 32.10 | 35.90 | 34.00 | % | 0.34 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 105.00 | 27.20 | 31.30 | 29.25 | % | 0.28 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 22.40 | 26.40 | 24.40 | % | 0.22 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 115.00 | 17.40 | 21.50 | 19.45 | % | 0.17 | 0 | 0 | 1.29 | 0.98 | 0.01 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 120.00 | 13.10 | 15.50 | 14.30 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.92 | 0.91 | 0.02 | -0.12 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 8.50 | 10.80 | 9.65 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 122 | 0.75 | 0.81 | 0.03 | -0.20 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 5.20 | 6.50 | 5.85 | 8.06 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.50 | 0.68 | 0.04 | -0.22 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 2.15 | 3.30 | 2.73 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 493 | 0.44 | 0.45 | 0.05 | -0.22 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 0.75 | 1.50 | 1.13 | 1.34 | -1.06 | -44.17% | 0.01 | 51 | 73 | 0.44 | 0.24 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 0.05 | 1.50 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.49 | 0.12 | 0.02 | -0.13 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 0.10 | 0.55 | 0.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,557 | 0.54 | 0.06 | 0.01 | -0.09 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.08 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 441 | 1.20 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 52 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.89 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.45 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 1.03 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.97 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.25 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.65 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.90 | 0.95 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2,002 | 1.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.13 | -0.02 | 0.01 | -0.03 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 0.50 | 1.50 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,441 | 0.74 | -0.09 | 0.02 | -0.12 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 0.60 | 1.70 | 1.15 | 1.15 | -0.15 | -11.54% | 0.01 | 4 | 128 | 0.55 | -0.19 | 0.03 | -0.20 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 1.40 | 2.40 | 1.90 | 2.00 | +0.10 | +5.27% | 0.01 | 5 | 1,005 | 0.47 | -0.32 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 3.30 | 4.70 | 4.00 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1,859 | 0.45 | -0.55 | 0.05 | -0.22 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 6.60 | 8.50 | 7.55 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 143 | 0.46 | -0.76 | 0.04 | -0.18 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 10.50 | 12.80 | 11.65 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 1,099 | 0.70 | -0.88 | 0.02 | -0.13 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 15.30 | 18.00 | 16.65 | 17.20 | +0.20 | +1.18% | 0.11 | 27 | 1,578 | 0.90 | -0.94 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 20.20 | 22.50 | 21.35 | 31.30 | 0.00 | 0.00% | 0.14 | 0 | 273 | 0.95 | -0.99 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 25.00 | 27.50 | 26.25 | 24.00 | 0.00 | 0.00% | 0.16 | 0 | 1,004 | 1.08 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 30.00 | 32.90 | 31.45 | 37.80 | 0.00 | 0.00% | 0.19 | 0 | 68 | 1.31 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 35.00 | 38.10 | 36.55 | 46.21 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 39.10 | 43.20 | 41.15 | 17.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 44.00 | 48.20 | 46.10 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 49.00 | 53.10 | 51.05 | 12.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:59 PM EST |
| 190.00 | 54.00 | 58.20 | 56.10 | % | 0.30 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 195.00 | 59.00 | 63.20 | 61.10 | 67.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 200.00 | 64.00 | 68.20 | 66.10 | % | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 210.00 | 74.10 | 78.20 | 76.15 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 220.00 | 84.00 | 88.20 | 86.10 | % | 0.39 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 230.00 | 94.10 | 98.20 | 96.15 | % | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 240.00 | 104.10 | 108.20 | 106.15 | % | 0.44 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 250.00 | 114.10 | 118.20 | 116.15 | % | 0.46 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 260.00 | 124.00 | 128.20 | 126.10 | % | 0.48 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |