Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $100.46 as of 4/10/2026 8:27:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.90 | 66.40 | 64.65 | % | 1.18 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 60.00 | 57.70 | 61.40 | 59.55 | % | 0.99 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 65.00 | 53.20 | 56.20 | 54.70 | % | 0.84 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 70.00 | 48.10 | 51.20 | 49.65 | % | 0.71 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 75.00 | 43.30 | 46.30 | 44.80 | % | 0.60 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 80.00 | 38.00 | 41.60 | 39.80 | % | 0.50 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/15/2026 3:59:59 PM EST | |||
| 85.00 | 33.30 | 36.50 | 34.90 | % | 0.41 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.03 | 4/15/2026 3:59:59 PM EST | |||
| 89.00 | 29.50 | 32.60 | 31.05 | % | 0.35 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.03 | 4/15/2026 3:59:59 PM EST | |||
| 90.00 | 28.40 | 31.80 | 30.10 | % | 0.33 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.05 | 4/15/2026 3:59:59 PM EST | |||
| 91.00 | 27.50 | 30.40 | 28.95 | % | 0.32 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.05 | 4/15/2026 3:59:59 PM EST | |||
| 92.00 | 26.70 | 29.70 | 28.20 | % | 0.31 | 0 | 0 | 1.21 | 0.95 | 0.00 | -0.06 | 4/15/2026 3:59:59 PM EST | |||
| 93.00 | 25.70 | 28.40 | 27.05 | % | 0.29 | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.06 | 4/15/2026 3:59:59 PM EST | |||
| 94.00 | 24.60 | 27.70 | 26.15 | % | 0.28 | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.07 | 4/15/2026 3:59:59 PM EST | |||
| 95.00 | 23.70 | 26.60 | 25.15 | 25.03 | +14.28 | +132.84% | 0.26 | 1 | 1 | 1.09 | 0.94 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 96.00 | 22.70 | 25.70 | 24.20 | % | 0.25 | 0 | 0 | 1.07 | 0.93 | 0.01 | -0.08 | 4/15/2026 3:59:59 PM EST | |||
| 97.00 | 21.90 | 24.70 | 23.30 | % | 0.24 | 0 | 0 | 1.04 | 0.92 | 0.01 | -0.09 | 4/15/2026 3:59:59 PM EST | |||
| 98.00 | 21.00 | 23.60 | 22.30 | % | 0.23 | 0 | 0 | 0.98 | 0.92 | 0.01 | -0.09 | 4/15/2026 3:59:59 PM EST | |||
| 99.00 | 20.00 | 22.80 | 21.40 | % | 0.22 | 0 | 0 | 0.98 | 0.91 | 0.01 | -0.10 | 4/15/2026 3:59:59 PM EST | |||
| 100.00 | 20.10 | 20.90 | 20.50 | 20.45 | +12.65 | +162.18% | 0.20 | 15 | 11 | 0.91 | 0.90 | 0.01 | -0.10 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 101.00 | 18.50 | 20.60 | 19.55 | % | 0.19 | 0 | 0 | 0.88 | 0.89 | 0.01 | -0.11 | 4/15/2026 3:59:59 PM EST | |||
| 102.00 | 17.80 | 18.70 | 18.25 | 4.65 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.63 | 0.88 | 0.01 | -0.12 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 103.00 | 16.40 | 19.20 | 17.80 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | 0.87 | 0.01 | -0.12 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 104.00 | 15.60 | 18.10 | 16.85 | 9.04 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | 0.85 | 0.01 | -0.13 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 105.00 | 14.60 | 17.40 | 16.00 | 8.57 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | 0.84 | 0.01 | -0.14 | 3/25/2026 | 4/15/2026 3:59:59 PM EST |
| 106.00 | 13.80 | 16.30 | 15.05 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.60 | 0.82 | 0.02 | -0.14 | 4/6/2026 | 4/15/2026 3:59:59 PM EST |
| 107.00 | 13.00 | 15.50 | 14.25 | 13.01 | +8.11 | +165.51% | 0.13 | 1 | 2 | 0.61 | 0.81 | 0.02 | -0.15 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 108.00 | 12.20 | 14.80 | 13.50 | 4.33 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | 0.79 | 0.02 | -0.15 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 109.00 | 11.40 | 14.10 | 12.75 | 2.49 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.63 | 0.77 | 0.02 | -0.16 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 110.00 | 11.10 | 13.00 | 12.05 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.64 | 0.76 | 0.02 | -0.16 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 111.00 | 10.40 | 12.50 | 11.45 | % | 0.10 | 0 | 0 | 0.65 | 0.73 | 0.02 | -0.17 | 4/15/2026 3:59:59 PM EST | |||
| 112.00 | 9.80 | 11.20 | 10.50 | % | 0.09 | 0 | 0 | 0.62 | 0.71 | 0.02 | -0.17 | 4/15/2026 3:59:59 PM EST | |||
| 113.00 | 8.70 | 11.00 | 9.85 | 8.26 | +2.91 | +54.40% | 0.09 | 1 | 2 | 0.62 | 0.69 | 0.02 | -0.17 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 114.00 | 8.60 | 9.70 | 9.15 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | 0.67 | 0.02 | -0.18 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 115.00 | 7.70 | 9.30 | 8.50 | 8.55 | +3.95 | +85.87% | 0.07 | 2 | 6 | 0.61 | 0.64 | 0.02 | -0.18 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 116.00 | 7.20 | 8.40 | 7.80 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | 0.62 | 0.03 | -0.18 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 117.00 | 6.90 | 7.80 | 7.35 | 6.05 | +4.94 | +445.05% | 0.06 | 3 | 4 | 0.61 | 0.59 | 0.03 | -0.18 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 118.00 | 6.40 | 7.20 | 6.80 | % | 0.06 | 0 | 0 | 0.61 | 0.57 | 0.03 | -0.19 | 4/15/2026 3:59:59 PM EST | |||
| 119.00 | 5.90 | 6.70 | 6.30 | % | 0.05 | 0 | 0 | 0.61 | 0.54 | 0.03 | -0.19 | 4/15/2026 3:59:59 PM EST | |||
| 120.00 | 5.40 | 6.10 | 5.75 | 5.75 | +2.73 | +90.40% | 0.05 | 19 | 28 | 0.60 | 0.51 | 0.03 | -0.18 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 125.00 | 3.10 | 3.90 | 3.50 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.57 | 0.37 | 0.03 | -0.17 | 4/2/2026 | 4/15/2026 3:59:59 PM EST |
| 130.00 | 1.65 | 2.40 | 2.03 | 2.05 | +1.75 | +583.34% | 0.02 | 6 | 5 | 0.56 | 0.25 | 0.02 | -0.14 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 135.00 | 0.80 | 1.40 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.16 | 0.02 | -0.11 | 3/27/2026 | 4/15/2026 3:59:59 PM EST |
| 140.00 | 0.05 | 1.30 | 0.68 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.10 | 0.01 | -0.08 | 3/24/2026 | 4/15/2026 3:59:59 PM EST |
| 145.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.61 | 0.06 | 0.01 | -0.05 | 4/15/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | 0.60 | % | 0.00 | 1 | 0 | 0.68 | 0.03 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 3:59:59 PM EST | |
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.02 | 4/15/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 4/15/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.49 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 0.95 | 0.50 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | -0.01 | 0.00 | -0.03 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.03 | 4/15/2026 3:59:59 PM EST | |||
| 90.00 | 0.05 | 1.15 | 0.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.84 | -0.03 | 0.00 | -0.05 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 91.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.84 | -0.04 | 0.00 | -0.05 | 4/15/2026 3:59:59 PM EST | |||
| 92.00 | 0.05 | 0.65 | 0.35 | 0.70 | -1.32 | -65.35% | 0.00 | 1 | 1 | 0.71 | -0.04 | 0.00 | -0.06 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 93.00 | 0.05 | 1.40 | 0.73 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.05 | 0.01 | -0.06 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 94.00 | 0.15 | 0.80 | 0.48 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.73 | -0.06 | 0.01 | -0.07 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 95.00 | 0.05 | 1.45 | 0.75 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.74 | -0.06 | 0.01 | -0.08 | 4/6/2026 | 4/15/2026 3:59:59 PM EST |
| 96.00 | 0.05 | 1.45 | 0.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | -0.07 | 0.01 | -0.08 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 97.00 | 0.10 | 1.40 | 0.75 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | -0.08 | 0.01 | -0.09 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 98.00 | 0.30 | 1.40 | 0.85 | % | 0.01 | 0 | 0 | 0.73 | -0.08 | 0.01 | -0.09 | 4/15/2026 3:59:59 PM EST | |||
| 99.00 | 0.45 | 1.35 | 0.90 | 0.88 | % | 0.01 | 1 | 0 | 0.72 | -0.09 | 0.01 | -0.10 | 4/15/2026 | 4/15/2026 3:59:59 PM EST | |
| 100.00 | 0.40 | 1.55 | 0.98 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.71 | -0.10 | 0.01 | -0.10 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 101.00 | 0.60 | 1.65 | 1.13 | 1.10 | -2.07 | -65.30% | 0.01 | 1 | 40 | 0.71 | -0.11 | 0.01 | -0.11 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 102.00 | 0.80 | 1.35 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.12 | 0.01 | -0.12 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 103.00 | 0.90 | 1.80 | 1.35 | % | 0.01 | 0 | 0 | 0.70 | -0.13 | 0.01 | -0.12 | 4/15/2026 3:59:59 PM EST | |||
| 104.00 | 1.00 | 1.75 | 1.38 | 1.40 | -4.62 | -76.75% | 0.01 | 1 | 1 | 0.68 | -0.15 | 0.01 | -0.13 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 105.00 | 0.90 | 1.95 | 1.43 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.16 | 0.01 | -0.14 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 106.00 | 1.35 | 1.80 | 1.58 | % | 0.01 | 0 | 0 | 0.65 | -0.18 | 0.02 | -0.14 | 4/15/2026 3:59:59 PM EST | |||
| 107.00 | 1.55 | 1.95 | 1.75 | % | 0.02 | 0 | 0 | 0.64 | -0.19 | 0.02 | -0.15 | 4/15/2026 3:59:59 PM EST | |||
| 108.00 | 1.55 | 2.30 | 1.93 | % | 0.02 | 0 | 0 | 0.63 | -0.21 | 0.02 | -0.15 | 4/15/2026 3:59:59 PM EST | |||
| 109.00 | 1.55 | 2.70 | 2.13 | % | 0.02 | 0 | 0 | 0.62 | -0.23 | 0.02 | -0.16 | 4/15/2026 3:59:59 PM EST | |||
| 110.00 | 2.10 | 2.65 | 2.38 | 8.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.24 | 0.02 | -0.16 | 3/26/2026 | 4/15/2026 3:59:59 PM EST |
| 111.00 | 2.35 | 3.00 | 2.68 | % | 0.02 | 0 | 0 | 0.62 | -0.27 | 0.02 | -0.17 | 4/15/2026 3:59:59 PM EST | |||
| 112.00 | 2.70 | 3.20 | 2.95 | % | 0.03 | 0 | 0 | 0.62 | -0.29 | 0.02 | -0.17 | 4/15/2026 3:59:59 PM EST | |||
| 113.00 | 3.00 | 3.50 | 3.25 | % | 0.03 | 0 | 0 | 0.61 | -0.31 | 0.02 | -0.17 | 4/15/2026 3:59:59 PM EST | |||
| 114.00 | 3.20 | 3.90 | 3.55 | % | 0.03 | 0 | 0 | 0.60 | -0.33 | 0.02 | -0.18 | 4/15/2026 3:59:59 PM EST | |||
| 115.00 | 3.40 | 4.40 | 3.90 | 6.28 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.60 | -0.36 | 0.02 | -0.18 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 116.00 | 4.00 | 4.60 | 4.30 | % | 0.04 | 0 | 0 | 0.60 | -0.38 | 0.03 | -0.18 | 4/15/2026 3:59:59 PM EST | |||
| 117.00 | 4.40 | 5.00 | 4.70 | % | 0.04 | 0 | 0 | 0.59 | -0.41 | 0.03 | -0.18 | 4/15/2026 3:59:59 PM EST | |||
| 118.00 | 4.90 | 5.50 | 5.20 | % | 0.04 | 0 | 0 | 0.60 | -0.43 | 0.03 | -0.19 | 4/15/2026 3:59:59 PM EST | |||
| 119.00 | 5.30 | 5.90 | 5.60 | % | 0.05 | 0 | 0 | 0.59 | -0.46 | 0.03 | -0.19 | 4/15/2026 3:59:59 PM EST | |||
| 120.00 | 5.50 | 6.40 | 5.95 | % | 0.05 | 0 | 0 | 0.57 | -0.49 | 0.03 | -0.18 | 4/15/2026 3:59:59 PM EST | |||
| 125.00 | 8.20 | 9.40 | 8.80 | 8.70 | -4.30 | -33.08% | 0.07 | 1 | 1 | 0.55 | -0.63 | 0.03 | -0.17 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 130.00 | 11.70 | 13.10 | 12.40 | % | 0.10 | 0 | 0 | 0.54 | -0.75 | 0.02 | -0.14 | 4/15/2026 3:59:59 PM EST | |||
| 135.00 | 15.50 | 18.00 | 16.75 | % | 0.12 | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.11 | 4/15/2026 3:59:59 PM EST | |||
| 140.00 | 19.40 | 22.50 | 20.95 | % | 0.15 | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.08 | 4/15/2026 3:59:59 PM EST | |||
| 145.00 | 24.20 | 27.10 | 25.65 | % | 0.18 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.05 | 4/15/2026 3:59:59 PM EST | |||
| 150.00 | 28.90 | 32.00 | 30.45 | % | 0.20 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.03 | 4/15/2026 3:59:59 PM EST | |||
| 155.00 | 33.90 | 36.90 | 35.40 | % | 0.23 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.02 | 4/15/2026 3:59:59 PM EST | |||
| 160.00 | 38.90 | 42.00 | 40.45 | % | 0.25 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 4/15/2026 3:59:59 PM EST | |||
| 165.00 | 43.90 | 47.10 | 45.50 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST |