Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $102.43 as of 4/3/2026 6:07:44 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 | 46.00 | 49.60 | 47.80 | % | 0.87 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:50 PM EST | |||
| 60.00 | 41.00 | 44.80 | 42.90 | % | 0.71 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 4/2/2026 3:59:50 PM EST | |||
| 65.00 | 36.50 | 40.00 | 38.25 | % | 0.59 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.03 | 4/2/2026 3:59:50 PM EST | |||
| 70.00 | 31.50 | 35.00 | 33.25 | % | 0.47 | 0 | 0 | 1.11 | 0.95 | 0.00 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 75.00 | 27.30 | 30.20 | 28.75 | % | 0.38 | 0 | 0 | 0.99 | 0.92 | 0.01 | -0.06 | 4/2/2026 3:59:50 PM EST | |||
| 80.00 | 22.80 | 25.60 | 24.20 | % | 0.30 | 0 | 0 | 0.90 | 0.88 | 0.01 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 85.00 | 18.40 | 21.20 | 19.80 | % | 0.23 | 0 | 0 | 0.65 | 0.83 | 0.01 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 90.00 | 14.30 | 17.10 | 15.70 | % | 0.17 | 0 | 0 | 0.63 | 0.77 | 0.01 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 93.00 | 11.90 | 14.30 | 13.10 | % | 0.14 | 0 | 0 | 0.59 | 0.72 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 94.00 | 12.00 | 14.10 | 13.05 | % | 0.14 | 0 | 0 | 0.65 | 0.71 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 95.00 | 11.40 | 13.30 | 12.35 | % | 0.13 | 0 | 0 | 0.64 | 0.69 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 96.00 | 11.00 | 12.20 | 11.60 | % | 0.12 | 0 | 0 | 0.63 | 0.67 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 97.00 | 10.20 | 11.80 | 11.00 | % | 0.11 | 0 | 0 | 0.63 | 0.65 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 98.00 | 9.70 | 11.60 | 10.65 | % | 0.11 | 0 | 0 | 0.65 | 0.63 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 99.00 | 8.80 | 10.50 | 9.65 | % | 0.10 | 0 | 0 | 0.61 | 0.61 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 100.00 | 7.90 | 10.40 | 9.15 | % | 0.09 | 0 | 0 | 0.61 | 0.59 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 101.00 | 8.00 | 9.10 | 8.55 | % | 0.08 | 0 | 0 | 0.60 | 0.57 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 102.00 | 7.30 | 9.10 | 8.20 | % | 0.08 | 0 | 0 | 0.61 | 0.55 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 103.00 | 6.70 | 8.30 | 7.50 | % | 0.07 | 0 | 0 | 0.60 | 0.53 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 104.00 | 6.20 | 7.80 | 7.00 | % | 0.07 | 0 | 0 | 0.59 | 0.51 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 105.00 | 5.30 | 7.80 | 6.55 | % | 0.06 | 0 | 0 | 0.59 | 0.49 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 106.00 | 5.30 | 6.80 | 6.05 | % | 0.06 | 0 | 0 | 0.58 | 0.46 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 107.00 | 5.00 | 5.90 | 5.45 | % | 0.05 | 0 | 0 | 0.57 | 0.44 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 108.00 | 4.60 | 5.50 | 5.05 | % | 0.05 | 0 | 0 | 0.56 | 0.42 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 109.00 | 4.10 | 5.60 | 4.85 | % | 0.04 | 0 | 0 | 0.57 | 0.40 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 110.00 | 3.20 | 5.40 | 4.30 | % | 0.04 | 0 | 0 | 0.56 | 0.37 | 0.02 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 111.00 | 3.50 | 4.40 | 3.95 | % | 0.04 | 0 | 0 | 0.55 | 0.35 | 0.02 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 112.00 | 3.00 | 4.50 | 3.75 | % | 0.03 | 0 | 0 | 0.56 | 0.33 | 0.02 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 113.00 | 2.85 | 3.80 | 3.33 | % | 0.03 | 0 | 0 | 0.55 | 0.31 | 0.02 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 114.00 | 1.70 | 3.80 | 2.75 | % | 0.02 | 0 | 0 | 0.51 | 0.29 | 0.02 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 115.00 | 1.60 | 3.30 | 2.45 | % | 0.02 | 0 | 0 | 0.51 | 0.27 | 0.02 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 116.00 | 1.25 | 2.95 | 2.10 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.02 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 117.00 | 1.80 | 2.85 | 2.33 | % | 0.02 | 0 | 0 | 0.54 | 0.23 | 0.02 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 118.00 | 1.55 | 2.75 | 2.15 | % | 0.02 | 0 | 0 | 0.54 | 0.21 | 0.02 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 119.00 | 1.35 | 2.75 | 2.05 | % | 0.02 | 0 | 0 | 0.54 | 0.20 | 0.02 | -0.06 | 4/2/2026 3:59:50 PM EST | |||
| 120.00 | 0.55 | 2.45 | 1.50 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.02 | -0.06 | 4/2/2026 3:59:50 PM EST | |||
| 125.00 | 0.10 | 1.85 | 0.98 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.11 | 0.01 | -0.04 | 3/31/2026 | 4/2/2026 3:59:50 PM EST |
| 130.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.03 | 4/2/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.73 | 0.05 | 0.01 | -0.02 | 4/2/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.01 | 4/2/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 4/2/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 4/2/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:50 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 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/2/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 4/2/2026 3:59:50 PM EST | |||
| 65.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.03 | 4/2/2026 3:59:50 PM EST | |||
| 70.00 | 0.05 | 1.90 | 0.98 | % | 0.01 | 0 | 0 | 0.81 | -0.05 | 0.00 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 75.00 | 0.55 | 1.40 | 0.98 | % | 0.01 | 0 | 0 | 0.77 | -0.08 | 0.01 | -0.06 | 4/2/2026 3:59:50 PM EST | |||
| 80.00 | 1.00 | 2.10 | 1.55 | 1.87 | % | 0.02 | 2 | 0 | 0.74 | -0.12 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 85.00 | 1.60 | 2.50 | 2.05 | % | 0.02 | 0 | 0 | 0.68 | -0.17 | 0.01 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 90.00 | 2.15 | 3.80 | 2.98 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | -0.23 | 0.01 | -0.10 | 3/31/2026 | 4/2/2026 3:59:50 PM EST |
| 93.00 | 3.10 | 4.40 | 3.75 | % | 0.04 | 0 | 0 | 0.63 | -0.28 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 94.00 | 3.20 | 4.70 | 3.95 | % | 0.04 | 0 | 0 | 0.61 | -0.29 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 95.00 | 3.40 | 5.30 | 4.35 | % | 0.05 | 0 | 0 | 0.61 | -0.31 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 96.00 | 4.00 | 5.40 | 4.70 | % | 0.05 | 0 | 0 | 0.61 | -0.33 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 97.00 | 4.60 | 5.60 | 5.10 | % | 0.05 | 0 | 0 | 0.61 | -0.35 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 98.00 | 5.00 | 6.00 | 5.50 | % | 0.06 | 0 | 0 | 0.61 | -0.37 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 99.00 | 5.00 | 6.30 | 5.65 | % | 0.06 | 0 | 0 | 0.58 | -0.39 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 100.00 | 5.20 | 7.20 | 6.20 | % | 0.06 | 0 | 0 | 0.59 | -0.41 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 101.00 | 5.90 | 7.40 | 6.65 | % | 0.07 | 0 | 0 | 0.59 | -0.43 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 102.00 | 6.40 | 8.00 | 7.20 | % | 0.07 | 0 | 0 | 0.59 | -0.45 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 103.00 | 6.80 | 8.20 | 7.50 | % | 0.07 | 0 | 0 | 0.57 | -0.47 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 104.00 | 7.20 | 8.50 | 7.85 | % | 0.08 | 0 | 0 | 0.56 | -0.49 | 0.02 | -0.11 | 4/2/2026 3:59:50 PM EST | |||
| 105.00 | 7.30 | 9.20 | 8.25 | % | 0.08 | 0 | 0 | 0.54 | -0.51 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 106.00 | 8.30 | 9.70 | 9.00 | % | 0.08 | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 107.00 | 8.90 | 10.40 | 9.65 | % | 0.09 | 0 | 0 | 0.56 | -0.56 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 108.00 | 8.80 | 11.00 | 9.90 | % | 0.09 | 0 | 0 | 0.52 | -0.58 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 109.00 | 10.10 | 11.50 | 10.80 | % | 0.10 | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.10 | 4/2/2026 3:59:50 PM EST | |||
| 110.00 | 10.00 | 12.70 | 11.35 | % | 0.10 | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 111.00 | 11.00 | 13.10 | 12.05 | % | 0.11 | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 112.00 | 11.70 | 13.60 | 12.65 | % | 0.11 | 0 | 0 | 0.52 | -0.67 | 0.02 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 113.00 | 12.70 | 15.00 | 13.85 | % | 0.12 | 0 | 0 | 0.56 | -0.69 | 0.02 | -0.09 | 4/2/2026 3:59:50 PM EST | |||
| 114.00 | 13.50 | 16.00 | 14.75 | % | 0.13 | 0 | 0 | 0.58 | -0.71 | 0.02 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 115.00 | 13.30 | 16.30 | 14.80 | % | 0.13 | 0 | 0 | 0.49 | -0.73 | 0.02 | -0.08 | 4/2/2026 3:59:50 PM EST | |||
| 116.00 | 14.50 | 16.70 | 15.60 | % | 0.13 | 0 | 0 | 0.51 | -0.75 | 0.02 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 117.00 | 15.10 | 17.60 | 16.35 | % | 0.14 | 0 | 0 | 0.49 | -0.77 | 0.02 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 118.00 | 16.00 | 18.50 | 17.25 | % | 0.15 | 0 | 0 | 0.50 | -0.79 | 0.02 | -0.07 | 4/2/2026 3:59:50 PM EST | |||
| 119.00 | 16.80 | 19.20 | 18.00 | % | 0.15 | 0 | 0 | 0.49 | -0.80 | 0.02 | -0.06 | 4/2/2026 3:59:50 PM EST | |||
| 120.00 | 18.50 | 20.00 | 19.25 | 18.20 | % | 0.16 | 16 | 0 | 0.70 | -0.82 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:50 PM EST | |
| 125.00 | 21.20 | 24.70 | 22.95 | % | 0.18 | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.04 | 4/2/2026 3:59:50 PM EST | |||
| 130.00 | 25.70 | 29.50 | 27.60 | % | 0.21 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.03 | 4/2/2026 3:59:50 PM EST | |||
| 135.00 | 30.80 | 34.30 | 32.55 | % | 0.24 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.02 | 4/2/2026 3:59:50 PM EST | |||
| 140.00 | 35.30 | 39.70 | 37.50 | % | 0.27 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.01 | 4/2/2026 3:59:50 PM EST | |||
| 145.00 | 40.30 | 44.70 | 42.50 | % | 0.29 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 4/2/2026 3:59:50 PM EST | |||
| 150.00 | 45.30 | 49.70 | 47.50 | % | 0.32 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:50 PM EST | |||
| 155.00 | 50.30 | 54.70 | 52.50 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:50 PM EST | |||
| 160.00 | 55.30 | 59.70 | 57.50 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:50 PM EST |