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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 14.60 | 18.00 | 16.30 | % | 0.15 | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 111.00 | 14.00 | 17.30 | 15.65 | % | 0.14 | 0 | 0 | 0.48 | 0.74 | 0.01 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 112.00 | 13.20 | 16.60 | 14.90 | % | 0.13 | 0 | 0 | 0.48 | 0.72 | 0.01 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 113.00 | 12.80 | 15.90 | 14.35 | % | 0.13 | 0 | 0 | 0.48 | 0.71 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 114.00 | 12.10 | 15.20 | 13.65 | % | 0.12 | 0 | 0 | 0.48 | 0.69 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 115.00 | 11.50 | 14.50 | 13.00 | % | 0.11 | 0 | 0 | 0.48 | 0.67 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 116.00 | 10.80 | 13.90 | 12.35 | % | 0.11 | 0 | 0 | 0.48 | 0.66 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 117.00 | 10.10 | 13.20 | 11.65 | % | 0.10 | 0 | 0 | 0.47 | 0.64 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 118.00 | 9.50 | 12.60 | 11.05 | % | 0.09 | 0 | 0 | 0.47 | 0.62 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 119.00 | 8.90 | 12.10 | 10.50 | % | 0.09 | 0 | 0 | 0.47 | 0.60 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 120.00 | 8.20 | 11.50 | 9.85 | % | 0.08 | 0 | 0 | 0.47 | 0.58 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 121.00 | 7.70 | 11.00 | 9.35 | % | 0.08 | 0 | 0 | 0.47 | 0.57 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 122.00 | 7.20 | 10.40 | 8.80 | % | 0.07 | 0 | 0 | 0.47 | 0.55 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 123.00 | 6.70 | 9.10 | 7.90 | 8.20 | % | 0.06 | 1 | 0 | 0.44 | 0.53 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 1:58:42 PM EST | |
| 124.00 | 6.20 | 9.50 | 7.85 | % | 0.06 | 0 | 0 | 0.47 | 0.51 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 125.00 | 5.20 | 8.30 | 6.75 | % | 0.05 | 0 | 0 | 0.43 | 0.49 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 126.00 | 5.20 | 8.60 | 6.90 | % | 0.05 | 0 | 0 | 0.46 | 0.47 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 127.00 | 4.60 | 8.20 | 6.40 | % | 0.05 | 0 | 0 | 0.46 | 0.45 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 128.00 | 4.30 | 7.80 | 6.05 | % | 0.05 | 0 | 0 | 0.46 | 0.43 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 129.00 | 4.40 | 7.40 | 5.90 | % | 0.05 | 0 | 0 | 0.47 | 0.41 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 130.00 | 4.20 | 5.70 | 4.95 | 5.10 | % | 0.04 | 2 | 0 | 0.44 | 0.39 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 1:58:42 PM EST | |
| 131.00 | 3.10 | 6.70 | 4.90 | % | 0.04 | 0 | 0 | 0.45 | 0.38 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 132.00 | 2.85 | 6.50 | 4.68 | % | 0.04 | 0 | 0 | 0.45 | 0.36 | 0.02 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 133.00 | 2.40 | 6.20 | 4.30 | % | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.02 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 134.00 | 2.15 | 5.90 | 4.03 | % | 0.03 | 0 | 0 | 0.45 | 0.32 | 0.02 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 135.00 | 1.80 | 5.60 | 3.70 | % | 0.03 | 0 | 0 | 0.44 | 0.31 | 0.02 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 136.00 | 1.55 | 5.40 | 3.48 | % | 0.03 | 0 | 0 | 0.44 | 0.29 | 0.02 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 137.00 | 1.30 | 5.10 | 3.20 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.02 | -0.06 | 5/7/2026 1:58:42 PM EST | |||
| 138.00 | 1.10 | 4.90 | 3.00 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.02 | -0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 1.65 | 5.50 | 3.58 | % | 0.03 | 0 | 0 | 0.50 | -0.25 | 0.01 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 111.00 | 1.95 | 5.70 | 3.83 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.01 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 112.00 | 2.30 | 6.00 | 4.15 | % | 0.04 | 0 | 0 | 0.50 | -0.28 | 0.01 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 113.00 | 2.60 | 6.30 | 4.45 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 114.00 | 2.90 | 6.60 | 4.75 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 115.00 | 3.30 | 6.90 | 5.10 | % | 0.04 | 0 | 0 | 0.49 | -0.33 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 116.00 | 3.70 | 7.30 | 5.50 | % | 0.05 | 0 | 0 | 0.49 | -0.34 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 117.00 | 4.10 | 7.70 | 5.90 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 118.00 | 4.50 | 8.00 | 6.25 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 119.00 | 5.00 | 8.40 | 6.70 | % | 0.06 | 0 | 0 | 0.48 | -0.40 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 120.00 | 5.40 | 8.80 | 7.10 | % | 0.06 | 0 | 0 | 0.48 | -0.42 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 121.00 | 5.90 | 9.30 | 7.60 | % | 0.06 | 0 | 0 | 0.48 | -0.43 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 122.00 | 6.40 | 9.80 | 8.10 | % | 0.07 | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 123.00 | 6.90 | 10.20 | 8.55 | % | 0.07 | 0 | 0 | 0.47 | -0.47 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 124.00 | 7.50 | 10.70 | 9.10 | % | 0.07 | 0 | 0 | 0.47 | -0.49 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 125.00 | 8.10 | 11.30 | 9.70 | % | 0.08 | 0 | 0 | 0.47 | -0.51 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 126.00 | 8.60 | 11.80 | 10.20 | % | 0.08 | 0 | 0 | 0.47 | -0.53 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 127.00 | 9.20 | 12.40 | 10.80 | % | 0.09 | 0 | 0 | 0.47 | -0.55 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 128.00 | 9.90 | 13.00 | 11.45 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 129.00 | 10.50 | 13.60 | 12.05 | % | 0.09 | 0 | 0 | 0.47 | -0.59 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 130.00 | 11.20 | 14.30 | 12.75 | 12.70 | % | 0.10 | 2 | 0 | 0.47 | -0.61 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 1:58:42 PM EST | |
| 131.00 | 11.80 | 14.90 | 13.35 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.02 | -0.08 | 5/7/2026 1:58:42 PM EST | |||
| 132.00 | 12.50 | 15.60 | 14.05 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.02 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 133.00 | 13.30 | 16.30 | 14.80 | % | 0.11 | 0 | 0 | 0.46 | -0.66 | 0.02 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 134.00 | 14.00 | 17.00 | 15.50 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 135.00 | 14.70 | 17.70 | 16.20 | % | 0.12 | 0 | 0 | 0.46 | -0.69 | 0.02 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 136.00 | 15.50 | 18.50 | 17.00 | % | 0.12 | 0 | 0 | 0.46 | -0.71 | 0.02 | -0.07 | 5/7/2026 1:58:42 PM EST | |||
| 137.00 | 16.30 | 19.20 | 17.75 | % | 0.13 | 0 | 0 | 0.45 | -0.73 | 0.02 | -0.06 | 5/7/2026 1:58:42 PM EST | |||
| 138.00 | 17.00 | 20.00 | 18.50 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.06 | 5/7/2026 1:58:42 PM EST |