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 | 50.00 | 54.30 | 52.15 | % | 0.87 | 0 | 0 | 1.84 | 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 | 1.63 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 70.00 | 40.20 | 44.30 | 42.25 | % | 0.60 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 75.00 | 35.30 | 39.40 | 37.35 | % | 0.50 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 80.00 | 30.50 | 34.40 | 32.45 | % | 0.41 | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 85.00 | 25.80 | 29.50 | 27.65 | % | 0.33 | 0 | 0 | 1.05 | 0.93 | 0.01 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 90.00 | 21.10 | 24.50 | 22.80 | % | 0.25 | 0 | 0 | 0.90 | 0.88 | 0.01 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 95.00 | 16.80 | 19.70 | 18.25 | % | 0.19 | 0 | 0 | 0.78 | 0.82 | 0.01 | -0.07 | 2/27/2026 4:00:05 PM EST | |||
| 100.00 | 13.80 | 15.50 | 14.65 | % | 0.15 | 0 | 0 | 0.62 | 0.75 | 0.02 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 105.00 | 10.10 | 11.90 | 11.00 | % | 0.10 | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 110.00 | 6.90 | 8.80 | 7.85 | % | 0.07 | 0 | 0 | 0.56 | 0.55 | 0.02 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 115.00 | 4.50 | 6.10 | 5.30 | % | 0.05 | 0 | 0 | 0.53 | 0.44 | 0.02 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 120.00 | 2.80 | 4.30 | 3.55 | % | 0.03 | 0 | 0 | 0.52 | 0.34 | 0.02 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 125.00 | 1.65 | 3.10 | 2.38 | % | 0.02 | 0 | 0 | 0.52 | 0.24 | 0.02 | -0.07 | 2/27/2026 4:00:05 PM EST | |||
| 130.00 | 0.75 | 3.00 | 1.88 | % | 0.01 | 0 | 0 | 0.55 | 0.17 | 0.01 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 135.00 | 0.10 | 1.80 | 0.95 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.01 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 140.00 | 0.10 | 1.80 | 0.95 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.01 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.09 | 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 70.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 75.00 | 0.05 | 2.20 | 1.13 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 80.00 | 0.20 | 2.30 | 1.25 | % | 0.02 | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 85.00 | 0.65 | 2.30 | 1.48 | % | 0.02 | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 90.00 | 1.00 | 2.25 | 1.63 | % | 0.02 | 0 | 0 | 0.66 | -0.12 | 0.01 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 95.00 | 1.50 | 3.10 | 2.30 | % | 0.02 | 0 | 0 | 0.62 | -0.18 | 0.01 | -0.07 | 2/27/2026 4:00:05 PM EST | |||
| 100.00 | 3.00 | 4.10 | 3.55 | % | 0.04 | 0 | 0 | 0.60 | -0.25 | 0.02 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 105.00 | 4.80 | 5.70 | 5.25 | 5.50 | % | 0.05 | 11 | 0 | 0.59 | -0.34 | 0.02 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 110.00 | 6.70 | 7.90 | 7.30 | % | 0.07 | 0 | 0 | 0.57 | -0.45 | 0.02 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 115.00 | 9.30 | 10.50 | 9.90 | % | 0.09 | 0 | 0 | 0.54 | -0.56 | 0.02 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 120.00 | 12.50 | 13.50 | 13.00 | 12.98 | +3.58 | +38.09% | 0.11 | 4 | 1 | 0.52 | -0.66 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 125.00 | 15.90 | 17.50 | 16.70 | % | 0.13 | 0 | 0 | 0.50 | -0.76 | 0.02 | -0.07 | 2/27/2026 4:00:05 PM EST | |||
| 130.00 | 19.30 | 22.70 | 21.00 | % | 0.16 | 0 | 0 | 0.68 | -0.83 | 0.01 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 135.00 | 23.60 | 27.20 | 25.40 | % | 0.19 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 140.00 | 28.10 | 31.80 | 29.95 | % | 0.21 | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 145.00 | 32.70 | 36.60 | 34.65 | % | 0.24 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 150.00 | 37.70 | 41.40 | 39.55 | % | 0.26 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 155.00 | 42.50 | 46.40 | 44.45 | % | 0.29 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 160.00 | 47.20 | 51.40 | 49.30 | % | 0.31 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 165.00 | 52.10 | 56.30 | 54.20 | % | 0.33 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 170.00 | 57.20 | 61.30 | 59.25 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 175.00 | 62.00 | 66.30 | 64.15 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST |