Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $150.40 as of 1/30/2026 5:56:04 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 | 73.00 | 77.10 | 75.05 | % | 1.00 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 68.00 | 71.90 | 69.95 | % | 0.87 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 63.00 | 67.20 | 65.10 | 92.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 58.20 | 62.10 | 60.15 | % | 0.67 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 95.00 | 53.50 | 56.10 | 54.80 | % | 0.58 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 48.60 | 51.20 | 49.90 | 89.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.02 | 8/11/2025 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 43.70 | 46.90 | 45.30 | % | 0.43 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 39.00 | 41.80 | 40.40 | % | 0.37 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 115.00 | 34.30 | 37.00 | 35.65 | 47.46 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.71 | 0.92 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 120.00 | 29.60 | 32.50 | 31.05 | % | 0.26 | 0 | 0 | 0.67 | 0.89 | 0.01 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 25.10 | 27.60 | 26.35 | % | 0.21 | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 20.80 | 23.50 | 22.15 | 39.10 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.46 | 0.81 | 0.01 | -0.06 | 12/19/2025 | 1/30/2026 3:59:57 PM EST |
| 135.00 | 17.40 | 18.80 | 18.10 | 22.80 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.44 | 0.76 | 0.01 | -0.07 | 10/20/2025 | 1/30/2026 3:59:57 PM EST |
| 140.00 | 13.60 | 15.20 | 14.40 | 32.08 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.43 | 0.69 | 0.02 | -0.07 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 145.00 | 10.10 | 11.60 | 10.85 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.40 | 0.61 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 150.00 | 7.60 | 8.80 | 8.20 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.39 | 0.51 | 0.02 | -0.08 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 6.00 | 6.40 | 6.20 | 6.10 | +0.70 | +12.97% | 0.04 | 9 | 33 | 0.39 | 0.42 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 160.00 | 4.20 | 4.60 | 4.40 | 4.40 | -0.80 | -15.39% | 0.03 | 2 | 107 | 0.39 | 0.33 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 165.00 | 2.60 | 3.30 | 2.95 | 3.20 | +0.20 | +6.67% | 0.02 | 5 | 129 | 0.38 | 0.25 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 1.60 | 2.35 | 1.98 | 2.20 | +0.95 | +76.00% | 0.01 | 2 | 1,169 | 0.37 | 0.19 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 0.95 | 1.70 | 1.33 | 1.40 | +0.10 | +7.70% | 0.01 | 6 | 1,074 | 0.37 | 0.14 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 0.75 | 1.25 | 1.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,211 | 0.39 | 0.11 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 0.30 | 1.65 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,396 | 0.41 | 0.08 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 0.30 | 1.55 | 0.93 | 0.45 | -0.45 | -50.00% | 0.00 | 2 | 1,106 | 0.44 | 0.06 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.58 | 0.03 | 0.00 | -0.02 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 0.62 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.68 | 0.01 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.73 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:57 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 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 0.05 | 2.20 | 1.13 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 0.15 | 0.90 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.62 | -0.04 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 0.30 | 1.05 | 0.68 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.60 | -0.05 | 0.00 | -0.03 | 11/3/2025 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 0.35 | 2.40 | 1.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.62 | -0.06 | 0.00 | -0.03 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 115.00 | 0.70 | 2.55 | 1.63 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.59 | -0.08 | 0.01 | -0.04 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 120.00 | 1.15 | 2.00 | 1.58 | 1.53 | -0.09 | -5.56% | 0.01 | 2 | 262 | 0.52 | -0.11 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 125.00 | 1.35 | 2.25 | 1.80 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 546 | 0.46 | -0.15 | 0.01 | -0.06 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 130.00 | 2.15 | 3.00 | 2.58 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.45 | -0.19 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 135.00 | 2.90 | 4.10 | 3.50 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.43 | -0.24 | 0.01 | -0.07 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 140.00 | 4.40 | 5.30 | 4.85 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.41 | -0.31 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 145.00 | 6.30 | 7.20 | 6.75 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 2,171 | 0.41 | -0.39 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 150.00 | 8.20 | 9.50 | 8.85 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 2,509 | 0.39 | -0.49 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 11.40 | 12.40 | 11.90 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 370 | 0.40 | -0.58 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 160.00 | 14.60 | 15.60 | 15.10 | 14.52 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.39 | -0.67 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 165.00 | 18.20 | 19.20 | 18.70 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 151 | 0.38 | -0.75 | 0.02 | -0.06 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 22.00 | 24.70 | 23.35 | 22.12 | 0.00 | 0.00% | 0.14 | 0 | 614 | 0.42 | -0.81 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 26.20 | 29.00 | 27.60 | 26.82 | 0.00 | 0.00% | 0.16 | 0 | 83 | 0.41 | -0.86 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 30.90 | 33.50 | 32.20 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.41 | -0.89 | 0.01 | -0.04 | 1/9/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 35.40 | 38.20 | 36.80 | 14.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | -0.92 | 0.01 | -0.03 | 1/8/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 40.20 | 43.00 | 41.60 | 21.95 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.59 | -0.94 | 0.01 | -0.03 | 1/6/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 45.10 | 47.80 | 46.45 | % | 0.24 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 200.00 | 49.90 | 52.70 | 51.30 | 26.00 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.65 | -0.98 | 0.00 | -0.01 | 1/9/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 59.90 | 62.50 | 61.20 | 35.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 12/11/2025 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 68.50 | 72.70 | 70.60 | 47.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 78.70 | 82.60 | 80.65 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 240.00 | 88.60 | 92.50 | 90.55 | 62.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:57 PM EST |
| 250.00 | 98.30 | 102.40 | 100.35 | 78.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:57 PM EST |
| 260.00 | 108.30 | 112.40 | 110.35 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 118.40 | 122.30 | 120.35 | % | 0.45 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |