Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $116.02 as of 2/24/2026 7:35:50 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 | 42.10 | 44.50 | 43.30 | % | 0.58 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 80.00 | 37.40 | 39.70 | 38.55 | % | 0.48 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 85.00 | 32.70 | 35.10 | 33.90 | % | 0.40 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 90.00 | 28.00 | 30.40 | 29.20 | % | 0.32 | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 95.00 | 23.80 | 26.00 | 24.90 | % | 0.26 | 0 | 0 | 0.68 | 0.84 | 0.01 | -0.05 | 2/24/2026 3:59:57 PM EST | |||
| 100.00 | 19.60 | 20.70 | 20.15 | % | 0.20 | 0 | 0 | 0.59 | 0.79 | 0.01 | -0.06 | 2/24/2026 3:59:57 PM EST | |||
| 105.00 | 16.00 | 16.90 | 16.45 | % | 0.16 | 0 | 0 | 0.57 | 0.72 | 0.01 | -0.07 | 2/24/2026 3:59:57 PM EST | |||
| 110.00 | 12.70 | 13.60 | 13.15 | % | 0.12 | 0 | 0 | 0.56 | 0.65 | 0.02 | -0.08 | 2/24/2026 3:59:57 PM EST | |||
| 115.00 | 10.00 | 10.60 | 10.30 | 10.35 | +0.85 | +8.95% | 0.09 | 17 | 47 | 0.55 | 0.57 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 120.00 | 7.60 | 8.00 | 7.80 | 7.75 | +0.10 | +1.31% | 0.07 | 12 | 20 | 0.53 | 0.48 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 125.00 | 5.50 | 5.80 | 5.65 | 5.80 | -1.70 | -22.67% | 0.05 | 3 | 2 | 0.51 | 0.39 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 130.00 | 3.80 | 4.10 | 3.95 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.49 | 0.31 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 135.00 | 2.65 | 2.90 | 2.78 | 2.90 | +0.30 | +11.54% | 0.02 | 65 | 1 | 0.49 | 0.24 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 140.00 | 1.60 | 2.40 | 2.00 | 1.96 | -0.09 | -4.39% | 0.01 | 1 | 20 | 0.49 | 0.18 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 145.00 | 1.10 | 1.55 | 1.33 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.13 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 150.00 | 0.55 | 1.45 | 1.00 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.09 | 0.01 | -0.03 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 155.00 | 0.20 | 1.00 | 0.60 | 0.60 | % | 0.00 | 5 | 0 | 0.47 | 0.07 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 160.00 | 0.10 | 1.75 | 0.93 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 165.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.38 | % | 0.00 | 5 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 2/24/2026 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 | 0.55 | 1.40 | 0.98 | 0.97 | % | 0.01 | 5 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 80.00 | 0.95 | 1.80 | 1.38 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.78 | -0.04 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 85.00 | 1.20 | 2.35 | 1.78 | 1.84 | +0.23 | +14.29% | 0.02 | 5 | 6 | 0.74 | -0.07 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 90.00 | 1.70 | 2.15 | 1.93 | 2.80 | +0.08 | +2.95% | 0.02 | 1 | 5 | 0.66 | -0.11 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 95.00 | 2.25 | 2.95 | 2.60 | 2.97 | -0.78 | -20.80% | 0.03 | 1 | 4 | 0.62 | -0.16 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 100.00 | 3.50 | 4.00 | 3.75 | 3.70 | +0.40 | +12.13% | 0.04 | 12 | 8 | 0.61 | -0.21 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 105.00 | 4.80 | 5.30 | 5.05 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.59 | -0.28 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 110.00 | 6.40 | 6.90 | 6.65 | 7.10 | -0.90 | -11.25% | 0.06 | 2 | 17 | 0.56 | -0.35 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 115.00 | 8.50 | 8.90 | 8.70 | 9.48 | -0.77 | -7.52% | 0.08 | 13 | 23 | 0.55 | -0.43 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 120.00 | 11.00 | 11.40 | 11.20 | 11.00 | -1.72 | -13.53% | 0.09 | 8 | 56 | 0.53 | -0.52 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 125.00 | 13.10 | 14.70 | 13.90 | 14.70 | +3.30 | +28.95% | 0.11 | 5 | 16 | 0.50 | -0.61 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 130.00 | 16.80 | 18.00 | 17.40 | 19.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | -0.69 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 135.00 | 20.50 | 21.90 | 21.20 | % | 0.16 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.06 | 2/24/2026 3:59:57 PM EST | |||
| 140.00 | 24.20 | 26.40 | 25.30 | 18.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.05 | 2/19/2026 | 2/24/2026 3:59:57 PM EST |
| 145.00 | 28.60 | 30.60 | 29.60 | % | 0.20 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.04 | 2/24/2026 3:59:57 PM EST | |||
| 150.00 | 32.70 | 35.30 | 34.00 | % | 0.23 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 155.00 | 37.50 | 39.80 | 38.65 | % | 0.25 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 2/24/2026 3:59:57 PM EST | |||
| 160.00 | 42.30 | 44.80 | 43.55 | % | 0.27 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 165.00 | 47.20 | 50.10 | 48.65 | % | 0.29 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 170.00 | 52.10 | 55.10 | 53.60 | % | 0.32 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 175.00 | 57.10 | 60.20 | 58.65 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 180.00 | 62.00 | 65.30 | 63.65 | % | 0.35 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 185.00 | 67.00 | 70.50 | 68.75 | % | 0.37 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST |