Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $112.01 as of 2/27/2026 7:26:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.10 | 54.20 | 52.15 | % | 0.87 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 65.00 | 45.10 | 49.20 | 47.15 | % | 0.73 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 70.00 | 40.30 | 44.30 | 42.30 | % | 0.60 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 75.00 | 35.40 | 39.50 | 37.45 | % | 0.50 | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 80.00 | 30.60 | 34.00 | 32.30 | % | 0.40 | 0 | 0 | 1.03 | 0.94 | 0.01 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 85.00 | 25.90 | 30.00 | 27.95 | % | 0.33 | 0 | 0 | 1.01 | 0.90 | 0.01 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 90.00 | 21.70 | 24.30 | 23.00 | % | 0.26 | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 95.00 | 17.40 | 20.10 | 18.75 | % | 0.20 | 0 | 0 | 0.59 | 0.80 | 0.01 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 100.00 | 14.10 | 16.00 | 15.05 | % | 0.15 | 0 | 0 | 0.60 | 0.73 | 0.02 | -0.07 | 2/27/2026 4:00:05 PM EST | |||
| 105.00 | 10.50 | 12.50 | 11.50 | % | 0.11 | 0 | 0 | 0.57 | 0.65 | 0.02 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 110.00 | 7.40 | 9.50 | 8.45 | 7.37 | % | 0.08 | 1 | 0 | 0.54 | 0.55 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 115.00 | 5.00 | 6.80 | 5.90 | % | 0.05 | 0 | 0 | 0.51 | 0.45 | 0.02 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 120.00 | 3.20 | 4.90 | 4.05 | % | 0.03 | 0 | 0 | 0.50 | 0.35 | 0.02 | -0.07 | 2/27/2026 4:00:05 PM EST | |||
| 125.00 | 2.05 | 3.40 | 2.73 | 2.22 | -2.78 | -55.60% | 0.02 | 1 | 1 | 0.50 | 0.26 | 0.02 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 130.00 | 1.25 | 2.50 | 1.88 | % | 0.01 | 0 | 0 | 0.50 | 0.19 | 0.01 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 135.00 | 0.55 | 1.95 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.01 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 140.00 | 0.25 | 2.05 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 145.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 65.00 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 70.00 | 0.05 | 2.15 | 1.10 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 75.00 | 0.05 | 2.40 | 1.23 | % | 0.02 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 80.00 | 0.30 | 2.45 | 1.38 | % | 0.02 | 0 | 0 | 0.75 | -0.06 | 0.01 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 85.00 | 0.80 | 2.35 | 1.58 | % | 0.02 | 0 | 0 | 0.70 | -0.10 | 0.01 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 90.00 | 1.80 | 2.40 | 2.10 | % | 0.02 | 0 | 0 | 0.65 | -0.15 | 0.01 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 95.00 | 2.55 | 3.40 | 2.98 | 3.40 | % | 0.03 | 4 | 0 | 0.62 | -0.20 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 100.00 | 3.90 | 4.70 | 4.30 | 4.50 | % | 0.04 | 76 | 0 | 0.60 | -0.27 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 105.00 | 5.40 | 6.30 | 5.85 | 6.00 | % | 0.06 | 48 | 0 | 0.57 | -0.35 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 110.00 | 7.30 | 8.30 | 7.80 | % | 0.07 | 0 | 0 | 0.54 | -0.45 | 0.02 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 115.00 | 9.70 | 10.90 | 10.30 | % | 0.09 | 0 | 0 | 0.52 | -0.55 | 0.02 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 120.00 | 12.90 | 14.10 | 13.50 | % | 0.11 | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.07 | 2/27/2026 4:00:05 PM EST | |||
| 125.00 | 16.20 | 18.20 | 17.20 | % | 0.14 | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 130.00 | 20.20 | 22.70 | 21.45 | % | 0.17 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 135.00 | 24.10 | 27.20 | 25.65 | % | 0.19 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 140.00 | 28.50 | 31.80 | 30.15 | % | 0.22 | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 145.00 | 33.00 | 36.60 | 34.80 | % | 0.24 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 150.00 | 38.00 | 41.40 | 39.70 | % | 0.26 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 155.00 | 42.60 | 46.40 | 44.50 | % | 0.29 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 160.00 | 47.30 | 51.30 | 49.30 | % | 0.31 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 165.00 | 52.20 | 56.30 | 54.25 | % | 0.33 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 170.00 | 57.10 | 61.30 | 59.20 | % | 0.35 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 175.00 | 62.10 | 66.30 | 64.20 | % | 0.37 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST |