Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $123.86 as of 5/7/2026 1:01:54 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 | 61.00 | 65.30 | 63.15 | % | 1.05 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:42 PM EST | |||
| 65.00 | 56.10 | 60.20 | 58.15 | % | 0.89 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:42 PM EST | |||
| 70.00 | 51.10 | 55.40 | 53.25 | % | 0.76 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:58:42 PM EST | |||
| 75.00 | 46.60 | 50.20 | 48.40 | % | 0.65 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 5/7/2026 1:58:42 PM EST | |||
| 80.00 | 41.70 | 45.00 | 43.35 | % | 0.54 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 5/7/2026 1:58:42 PM EST | |||
| 85.00 | 36.90 | 40.30 | 38.60 | % | 0.45 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.03 | 5/7/2026 1:58:42 PM EST | |||
| 90.00 | 32.10 | 35.50 | 33.80 | % | 0.38 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.05 | 5/7/2026 1:58:42 PM EST | |||
| 95.00 | 27.40 | 30.80 | 29.10 | % | 0.31 | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.06 | 5/7/2026 1:58:42 PM EST | |||
| 97.00 | 25.90 | 28.80 | 27.35 | % | 0.28 | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 98.00 | 25.00 | 27.90 | 26.45 | % | 0.27 | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 99.00 | 24.10 | 26.90 | 25.50 | % | 0.26 | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 100.00 | 23.20 | 26.00 | 24.60 | % | 0.25 | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 101.00 | 21.80 | 25.10 | 23.45 | % | 0.23 | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 102.00 | 20.90 | 24.20 | 22.55 | % | 0.22 | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 103.00 | 20.00 | 23.30 | 21.65 | % | 0.21 | 0 | 0 | 0.71 | 0.87 | 0.01 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 104.00 | 19.00 | 22.50 | 20.75 | % | 0.20 | 0 | 0 | 0.70 | 0.86 | 0.01 | -0.09 | 5/7/2026 1:58:42 PM EST | |||
| 105.00 | 17.90 | 21.60 | 19.75 | % | 0.19 | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.09 | 5/7/2026 1:58:42 PM EST | |||
| 106.00 | 17.10 | 20.70 | 18.90 | % | 0.18 | 0 | 0 | 0.67 | 0.83 | 0.01 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 107.00 | 16.20 | 19.90 | 18.05 | % | 0.17 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 108.00 | 15.50 | 19.00 | 17.25 | % | 0.16 | 0 | 0 | 0.65 | 0.81 | 0.01 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 109.00 | 14.80 | 18.20 | 16.50 | % | 0.15 | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 110.00 | 14.00 | 17.40 | 15.70 | % | 0.14 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 111.00 | 13.20 | 16.60 | 14.90 | % | 0.13 | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 112.00 | 12.40 | 15.90 | 14.15 | % | 0.13 | 0 | 0 | 0.45 | 0.75 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 113.00 | 11.70 | 14.80 | 13.25 | % | 0.12 | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 114.00 | 11.90 | 13.90 | 12.90 | % | 0.11 | 0 | 0 | 0.48 | 0.72 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 115.00 | 10.80 | 13.70 | 12.25 | % | 0.11 | 0 | 0 | 0.47 | 0.71 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 116.00 | 11.00 | 12.60 | 11.80 | % | 0.10 | 0 | 0 | 0.49 | 0.69 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 117.00 | 10.30 | 11.90 | 11.10 | % | 0.09 | 0 | 0 | 0.48 | 0.67 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 118.00 | 9.40 | 11.90 | 10.65 | % | 0.09 | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 119.00 | 8.50 | 10.50 | 9.50 | % | 0.08 | 0 | 0 | 0.45 | 0.63 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 120.00 | 8.50 | 10.10 | 9.30 | % | 0.08 | 0 | 0 | 0.48 | 0.61 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 121.00 | 7.70 | 9.90 | 8.80 | % | 0.07 | 0 | 0 | 0.48 | 0.59 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 122.00 | 6.90 | 8.90 | 7.90 | % | 0.06 | 0 | 0 | 0.46 | 0.57 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 123.00 | 6.90 | 8.50 | 7.70 | 7.60 | -0.20 | -2.57% | 0.06 | 3 | 3 | 0.48 | 0.55 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 1:58:42 PM EST |
| 124.00 | 6.50 | 8.30 | 7.40 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.48 | 0.52 | 0.02 | -0.11 | 5/6/2026 | 5/7/2026 1:58:42 PM EST |
| 125.00 | 5.50 | 7.40 | 6.45 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.50 | 0.02 | -0.11 | 5/6/2026 | 5/7/2026 1:58:42 PM EST |
| 126.00 | 5.50 | 7.10 | 6.30 | % | 0.05 | 0 | 0 | 0.47 | 0.48 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 127.00 | 5.10 | 6.60 | 5.85 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 128.00 | 4.40 | 6.20 | 5.30 | % | 0.04 | 0 | 0 | 0.46 | 0.44 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 129.00 | 4.30 | 6.20 | 5.25 | % | 0.04 | 0 | 0 | 0.48 | 0.41 | 0.02 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 130.00 | 3.90 | 5.40 | 4.65 | % | 0.04 | 0 | 0 | 0.46 | 0.39 | 0.02 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 131.00 | 2.95 | 5.20 | 4.08 | % | 0.03 | 0 | 0 | 0.45 | 0.37 | 0.02 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 132.00 | 3.30 | 5.10 | 4.20 | % | 0.03 | 0 | 0 | 0.48 | 0.35 | 0.02 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 133.00 | 3.00 | 4.40 | 3.70 | % | 0.03 | 0 | 0 | 0.46 | 0.33 | 0.02 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 134.00 | 2.55 | 4.20 | 3.38 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.02 | -0.09 | 5/7/2026 1:58:42 PM EST | |||
| 135.00 | 2.10 | 4.20 | 3.15 | % | 0.02 | 0 | 0 | 0.46 | 0.29 | 0.02 | -0.09 | 5/7/2026 1:58:42 PM EST | |||
| 136.00 | 2.15 | 4.10 | 3.13 | % | 0.02 | 0 | 0 | 0.48 | 0.28 | 0.02 | -0.09 | 5/7/2026 1:58:42 PM EST | |||
| 137.00 | 1.60 | 3.40 | 2.50 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.02 | -0.09 | 5/7/2026 1:58:42 PM EST | |||
| 138.00 | 1.00 | 3.20 | 2.10 | % | 0.02 | 0 | 0 | 0.42 | 0.25 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 140.00 | 1.40 | 2.70 | 2.05 | % | 0.01 | 0 | 0 | 0.46 | 0.22 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 145.00 | 0.85 | 2.05 | 1.45 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.01 | -0.06 | 5/7/2026 1:58:42 PM EST | |||
| 150.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.01 | -0.05 | 5/7/2026 1:58:42 PM EST | |||
| 155.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.04 | 5/7/2026 1:58:42 PM EST | |||
| 160.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.71 | 0.05 | 0.01 | -0.03 | 5/7/2026 1:58:42 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 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:42 PM EST | |||
| 65.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:42 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 5/7/2026 1:58:42 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 5/7/2026 1:58:42 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 5/7/2026 1:58:42 PM EST | |||
| 85.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 5/7/2026 1:58:42 PM EST | |||
| 90.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.05 | 5/7/2026 1:58:42 PM EST | |||
| 95.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.01 | -0.06 | 5/7/2026 1:58:42 PM EST | |||
| 97.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.01 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 98.00 | 0.05 | 1.95 | 1.00 | 0.99 | -0.39 | -28.27% | 0.01 | 1 | 1 | 0.53 | -0.09 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 1:58:42 PM EST |
| 99.00 | 0.15 | 1.95 | 1.05 | 1.00 | -0.55 | -35.49% | 0.01 | 1 | 1 | 0.54 | -0.10 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 1:58:42 PM EST |
| 100.00 | 0.25 | 1.95 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.11 | 0.01 | -0.08 | 5/6/2026 | 5/7/2026 1:58:42 PM EST |
| 101.00 | 0.35 | 2.05 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.11 | 0.01 | -0.08 | 5/6/2026 | 5/7/2026 1:58:42 PM EST |
| 102.00 | 0.40 | 2.20 | 1.30 | % | 0.01 | 0 | 0 | 0.53 | -0.12 | 0.01 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 103.00 | 1.10 | 2.35 | 1.73 | % | 0.02 | 0 | 0 | 0.58 | -0.13 | 0.01 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 104.00 | 0.50 | 2.55 | 1.53 | % | 0.01 | 0 | 0 | 0.52 | -0.14 | 0.01 | -0.09 | 5/7/2026 1:58:42 PM EST | |||
| 105.00 | 0.60 | 2.65 | 1.63 | % | 0.02 | 0 | 0 | 0.52 | -0.16 | 0.01 | -0.09 | 5/7/2026 1:58:42 PM EST | |||
| 106.00 | 0.75 | 2.65 | 1.70 | % | 0.02 | 0 | 0 | 0.51 | -0.17 | 0.01 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 107.00 | 0.85 | 2.65 | 1.75 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.49 | -0.18 | 0.01 | -0.10 | 5/5/2026 | 5/7/2026 1:58:42 PM EST |
| 108.00 | 1.65 | 2.75 | 2.20 | % | 0.02 | 0 | 0 | 0.53 | -0.19 | 0.01 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 109.00 | 1.95 | 3.40 | 2.68 | % | 0.02 | 0 | 0 | 0.55 | -0.20 | 0.01 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 110.00 | 1.25 | 3.60 | 2.43 | % | 0.02 | 0 | 0 | 0.50 | -0.22 | 0.01 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 111.00 | 1.45 | 3.80 | 2.63 | % | 0.02 | 0 | 0 | 0.49 | -0.23 | 0.01 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 112.00 | 2.35 | 3.70 | 3.03 | % | 0.03 | 0 | 0 | 0.51 | -0.25 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 113.00 | 2.85 | 4.40 | 3.63 | % | 0.03 | 0 | 0 | 0.53 | -0.26 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 114.00 | 2.95 | 4.70 | 3.83 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.52 | -0.28 | 0.02 | -0.11 | 5/6/2026 | 5/7/2026 1:58:42 PM EST |
| 115.00 | 2.45 | 4.70 | 3.58 | % | 0.03 | 0 | 0 | 0.47 | -0.29 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 116.00 | 3.70 | 4.90 | 4.30 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 117.00 | 4.10 | 5.60 | 4.85 | % | 0.04 | 0 | 0 | 0.51 | -0.33 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 118.00 | 3.90 | 5.90 | 4.90 | % | 0.04 | 0 | 0 | 0.49 | -0.35 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 119.00 | 4.80 | 6.00 | 5.40 | % | 0.05 | 0 | 0 | 0.50 | -0.37 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 120.00 | 5.20 | 6.70 | 5.95 | % | 0.05 | 0 | 0 | 0.50 | -0.39 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 121.00 | 5.00 | 7.10 | 6.05 | % | 0.05 | 0 | 0 | 0.48 | -0.41 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 122.00 | 6.00 | 7.30 | 6.65 | % | 0.05 | 0 | 0 | 0.49 | -0.43 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 123.00 | 6.50 | 8.20 | 7.35 | % | 0.06 | 0 | 0 | 0.50 | -0.45 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 124.00 | 6.60 | 8.40 | 7.50 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.47 | -0.48 | 0.02 | -0.11 | 5/6/2026 | 5/7/2026 1:58:42 PM EST |
| 125.00 | 7.50 | 8.90 | 8.20 | % | 0.07 | 0 | 0 | 0.48 | -0.50 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 126.00 | 8.10 | 9.80 | 8.95 | % | 0.07 | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 127.00 | 8.00 | 9.90 | 8.95 | % | 0.07 | 0 | 0 | 0.46 | -0.54 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 128.00 | 9.00 | 10.50 | 9.75 | % | 0.08 | 0 | 0 | 0.48 | -0.56 | 0.02 | -0.11 | 5/7/2026 1:58:42 PM EST | |||
| 129.00 | 9.70 | 11.40 | 10.55 | % | 0.08 | 0 | 0 | 0.49 | -0.59 | 0.02 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 130.00 | 9.70 | 12.00 | 10.85 | % | 0.08 | 0 | 0 | 0.46 | -0.61 | 0.02 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 131.00 | 10.90 | 12.80 | 11.85 | % | 0.09 | 0 | 0 | 0.49 | -0.63 | 0.02 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 132.00 | 11.70 | 13.30 | 12.50 | % | 0.09 | 0 | 0 | 0.49 | -0.65 | 0.02 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 133.00 | 12.00 | 14.20 | 13.10 | % | 0.10 | 0 | 0 | 0.47 | -0.67 | 0.02 | -0.10 | 5/7/2026 1:58:42 PM EST | |||
| 134.00 | 13.00 | 15.00 | 14.00 | % | 0.10 | 0 | 0 | 0.48 | -0.69 | 0.02 | -0.09 | 5/7/2026 1:58:42 PM EST | |||
| 135.00 | 13.50 | 15.50 | 14.50 | % | 0.11 | 0 | 0 | 0.48 | -0.71 | 0.02 | -0.09 | 5/7/2026 1:58:42 PM EST | |||
| 136.00 | 14.00 | 17.00 | 15.50 | % | 0.11 | 0 | 0 | 0.47 | -0.72 | 0.02 | -0.09 | 5/7/2026 1:58:42 PM EST | |||
| 137.00 | 14.30 | 17.30 | 15.80 | % | 0.12 | 0 | 0 | 0.55 | -0.74 | 0.02 | -0.09 | 5/7/2026 1:58:42 PM EST | |||
| 138.00 | 15.10 | 18.00 | 16.55 | % | 0.12 | 0 | 0 | 0.54 | -0.75 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 140.00 | 16.60 | 20.20 | 18.40 | % | 0.13 | 0 | 0 | 0.59 | -0.78 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 145.00 | 21.00 | 24.50 | 22.75 | % | 0.16 | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.06 | 5/7/2026 1:58:42 PM EST | |||
| 150.00 | 25.70 | 29.10 | 27.40 | % | 0.18 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.05 | 5/7/2026 1:58:42 PM EST | |||
| 155.00 | 30.40 | 34.00 | 32.20 | % | 0.21 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.04 | 5/7/2026 1:58:42 PM EST | |||
| 160.00 | 35.30 | 38.90 | 37.10 | % | 0.23 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.03 | 5/7/2026 1:58:42 PM EST |