Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $105.13 as of 4/2/2026 8:52:51 AM 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 | 50.10 | 53.10 | 51.60 | % | 0.94 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.02 | 4/1/2026 3:59:58 PM EST | |||
| 60.00 | 45.50 | 48.30 | 46.90 | % | 0.78 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 4/1/2026 3:59:58 PM EST | |||
| 65.00 | 40.70 | 43.50 | 42.10 | % | 0.65 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.03 | 4/1/2026 3:59:58 PM EST | |||
| 70.00 | 36.10 | 38.70 | 37.40 | 37.42 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.82 | 0.95 | 0.00 | -0.05 | 3/20/2026 | 4/1/2026 3:59:58 PM EST |
| 75.00 | 31.50 | 34.10 | 32.80 | 34.25 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.82 | 0.92 | 0.01 | -0.06 | 3/20/2026 | 4/1/2026 3:59:58 PM EST |
| 80.00 | 27.00 | 29.60 | 28.30 | 30.80 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.79 | 0.89 | 0.01 | -0.07 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 85.00 | 22.60 | 25.10 | 23.85 | % | 0.28 | 0 | 0 | 0.74 | 0.85 | 0.01 | -0.08 | 4/1/2026 3:59:58 PM EST | |||
| 90.00 | 18.70 | 19.60 | 19.15 | 21.00 | 0.00 | 0.00% | 0.21 | 0 | 124 | 0.65 | 0.80 | 0.01 | -0.09 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 95.00 | 15.00 | 15.90 | 15.45 | 18.57 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.63 | 0.73 | 0.01 | -0.10 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 100.00 | 11.70 | 12.60 | 12.15 | 13.95 | 0.00 | 0.00% | 0.12 | 0 | 221 | 0.61 | 0.66 | 0.02 | -0.10 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 105.00 | 8.90 | 9.30 | 9.10 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 142 | 0.58 | 0.57 | 0.02 | -0.10 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 110.00 | 6.40 | 6.90 | 6.65 | 6.93 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.56 | 0.47 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 115.00 | 4.50 | 4.90 | 4.70 | 4.91 | 0.00 | 0.00% | 0.04 | 0 | 405 | 0.54 | 0.38 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 120.00 | 3.00 | 3.40 | 3.20 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 2,681 | 0.53 | 0.29 | 0.02 | -0.08 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 125.00 | 1.95 | 2.30 | 2.13 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 515 | 0.52 | 0.22 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 130.00 | 1.05 | 1.50 | 1.28 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2,202 | 0.50 | 0.15 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 135.00 | 0.65 | 1.25 | 0.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1,829 | 0.52 | 0.11 | 0.01 | -0.04 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 140.00 | 0.35 | 0.80 | 0.58 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.07 | 0.01 | -0.03 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 145.00 | 0.10 | 0.85 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.52 | 0.05 | 0.01 | -0.02 | 3/17/2026 | 4/1/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.65 | 0.03 | 0.00 | -0.02 | 3/12/2026 | 4/1/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.02 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.01 | 0.00 | -0.01 | 3/18/2026 | 4/1/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 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 | 0.05 | 0.50 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.94 | -0.01 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | -0.02 | 0.00 | -0.03 | 3/18/2026 | 4/1/2026 3:59:58 PM EST |
| 65.00 | 0.20 | 0.95 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.86 | -0.03 | 0.00 | -0.03 | 3/18/2026 | 4/1/2026 3:59:58 PM EST |
| 70.00 | 0.35 | 1.25 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.81 | -0.05 | 0.00 | -0.05 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 75.00 | 0.80 | 1.30 | 1.05 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.77 | -0.08 | 0.01 | -0.06 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 80.00 | 1.30 | 1.75 | 1.53 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.73 | -0.11 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 85.00 | 1.95 | 2.45 | 2.20 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 625 | 0.70 | -0.15 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 90.00 | 3.00 | 3.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 442 | 0.67 | -0.20 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 95.00 | 4.20 | 4.50 | 4.35 | 4.24 | 0.00 | 0.00% | 0.05 | 0 | 145 | 0.64 | -0.27 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 100.00 | 5.80 | 6.20 | 6.00 | 5.46 | 0.00 | 0.00% | 0.06 | 0 | 1,473 | 0.62 | -0.34 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 105.00 | 7.80 | 8.30 | 8.05 | 7.39 | 0.00 | 0.00% | 0.08 | 0 | 1,418 | 0.60 | -0.43 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 110.00 | 10.30 | 10.80 | 10.55 | 10.10 | 0.00 | 0.00% | 0.10 | 0 | 1,488 | 0.58 | -0.53 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 115.00 | 12.50 | 13.80 | 13.15 | 11.60 | 0.00 | 0.00% | 0.11 | 0 | 1,048 | 0.53 | -0.62 | 0.02 | -0.09 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 120.00 | 15.80 | 17.40 | 16.60 | 18.80 | 0.00 | 0.00% | 0.14 | 0 | 151 | 0.50 | -0.71 | 0.02 | -0.08 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 125.00 | 19.20 | 21.40 | 20.30 | 20.80 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.57 | -0.78 | 0.02 | -0.07 | 3/6/2026 | 4/1/2026 3:59:58 PM EST |
| 130.00 | 24.70 | 25.90 | 25.30 | 35.02 | 0.00 | 0.00% | 0.19 | 0 | 58 | 0.54 | -0.85 | 0.01 | -0.05 | 3/12/2026 | 4/1/2026 3:59:58 PM EST |
| 135.00 | 29.40 | 30.40 | 29.90 | 36.05 | 0.00 | 0.00% | 0.22 | 0 | 294 | 0.53 | -0.89 | 0.01 | -0.04 | 3/16/2026 | 4/1/2026 3:59:58 PM EST |
| 140.00 | 32.60 | 35.50 | 34.05 | 31.70 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.63 | -0.93 | 0.01 | -0.03 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 145.00 | 37.40 | 40.30 | 38.85 | 31.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.71 | -0.95 | 0.01 | -0.02 | 3/4/2026 | 4/1/2026 3:59:58 PM EST |
| 150.00 | 42.40 | 45.90 | 44.15 | 43.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 155.00 | 47.40 | 50.50 | 48.95 | 56.03 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 3/13/2026 | 4/1/2026 3:59:58 PM EST |
| 160.00 | 52.40 | 55.40 | 53.90 | 60.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 4/1/2026 3:59:58 PM EST |
| 165.00 | 57.40 | 60.80 | 59.10 | 39.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 4/1/2026 3:59:58 PM EST |
| 170.00 | 62.40 | 66.20 | 64.30 | 44.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 2/5/2026 | 4/1/2026 3:59:58 PM EST |
| 175.00 | 67.40 | 71.20 | 69.30 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 180.00 | 72.40 | 76.10 | 74.25 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 185.00 | 77.40 | 80.80 | 79.10 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 190.00 | 82.40 | 85.80 | 84.10 | % | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 195.00 | 87.40 | 90.80 | 89.10 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 200.00 | 92.40 | 96.00 | 94.20 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 210.00 | 102.40 | 106.00 | 104.20 | % | 0.50 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 220.00 | 112.40 | 115.80 | 114.10 | % | 0.52 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST |