Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $129.40 as of 6/2/2026 8:56:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.80 | 65.20 | 63.50 | % | 0.98 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 70.00 | 56.60 | 60.20 | 58.40 | % | 0.83 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 75.00 | 51.70 | 55.20 | 53.45 | % | 0.71 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 80.00 | 46.70 | 50.30 | 48.50 | % | 0.61 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 85.00 | 41.40 | 45.30 | 43.35 | % | 0.51 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 90.00 | 36.90 | 40.40 | 38.65 | % | 0.43 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 95.00 | 32.50 | 35.40 | 33.95 | % | 0.36 | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.01 | 6/2/2026 11:58:51 AM EST | |||
| 100.00 | 27.70 | 30.60 | 29.15 | % | 0.29 | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.02 | 6/2/2026 11:58:51 AM EST | |||
| 105.00 | 23.00 | 26.00 | 24.50 | % | 0.23 | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.03 | 6/2/2026 11:58:51 AM EST | |||
| 110.00 | 18.70 | 21.50 | 20.10 | % | 0.18 | 0 | 0 | 0.68 | 0.85 | 0.01 | -0.04 | 6/2/2026 11:58:51 AM EST | |||
| 114.00 | 15.40 | 18.20 | 16.80 | % | 0.15 | 0 | 0 | 0.52 | 0.79 | 0.02 | -0.06 | 6/2/2026 11:58:51 AM EST | |||
| 115.00 | 14.70 | 17.30 | 16.00 | % | 0.14 | 0 | 0 | 0.52 | 0.78 | 0.02 | -0.06 | 6/2/2026 11:58:51 AM EST | |||
| 116.00 | 13.90 | 16.60 | 15.25 | % | 0.13 | 0 | 0 | 0.51 | 0.76 | 0.02 | -0.06 | 6/2/2026 11:58:51 AM EST | |||
| 117.00 | 13.30 | 15.60 | 14.45 | % | 0.12 | 0 | 0 | 0.50 | 0.74 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 118.00 | 12.60 | 14.70 | 13.65 | % | 0.12 | 0 | 0 | 0.50 | 0.72 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 119.00 | 11.90 | 14.30 | 13.10 | % | 0.11 | 0 | 0 | 0.50 | 0.71 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 120.00 | 11.20 | 13.20 | 12.20 | % | 0.10 | 0 | 0 | 0.49 | 0.69 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 121.00 | 10.50 | 12.60 | 11.55 | % | 0.10 | 0 | 0 | 0.48 | 0.67 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 122.00 | 9.90 | 12.20 | 11.05 | % | 0.09 | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 123.00 | 9.20 | 11.20 | 10.20 | % | 0.08 | 0 | 0 | 0.47 | 0.63 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 124.00 | 8.60 | 10.60 | 9.60 | % | 0.08 | 0 | 0 | 0.47 | 0.61 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 125.00 | 7.90 | 10.00 | 8.95 | % | 0.07 | 0 | 0 | 0.46 | 0.59 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 126.00 | 7.40 | 9.70 | 8.55 | % | 0.07 | 0 | 0 | 0.47 | 0.56 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 127.00 | 6.80 | 8.90 | 7.85 | % | 0.06 | 0 | 0 | 0.46 | 0.54 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 128.00 | 6.30 | 8.30 | 7.30 | % | 0.06 | 0 | 0 | 0.46 | 0.52 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 129.00 | 6.00 | 7.90 | 6.95 | % | 0.05 | 0 | 0 | 0.46 | 0.50 | 0.02 | -0.09 | 6/2/2026 11:58:51 AM EST | |||
| 130.00 | 5.30 | 7.60 | 6.45 | % | 0.05 | 0 | 0 | 0.46 | 0.48 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 131.00 | 4.90 | 7.50 | 6.20 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 132.00 | 4.60 | 6.40 | 5.50 | % | 0.04 | 0 | 0 | 0.45 | 0.44 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 133.00 | 4.10 | 6.20 | 5.15 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 134.00 | 3.80 | 5.90 | 4.85 | % | 0.04 | 0 | 0 | 0.45 | 0.39 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 135.00 | 3.40 | 6.10 | 4.75 | % | 0.04 | 0 | 0 | 0.47 | 0.37 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 136.00 | 2.90 | 5.80 | 4.35 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 137.00 | 2.90 | 4.60 | 3.75 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 138.00 | 2.25 | 5.20 | 3.73 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 139.00 | 1.95 | 4.90 | 3.43 | % | 0.02 | 0 | 0 | 0.45 | 0.30 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 140.00 | 1.70 | 4.40 | 3.05 | % | 0.02 | 0 | 0 | 0.44 | 0.28 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 141.00 | 2.10 | 3.60 | 2.85 | % | 0.02 | 0 | 0 | 0.45 | 0.27 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 142.00 | 1.85 | 3.60 | 2.73 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 143.00 | 1.00 | 3.80 | 2.40 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 145.00 | 1.55 | 2.75 | 2.15 | % | 0.01 | 0 | 0 | 0.46 | 0.21 | 0.02 | -0.06 | 6/2/2026 11:58:51 AM EST | |||
| 150.00 | 0.85 | 2.00 | 1.43 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.06 | 6/2/2026 11:58:51 AM EST | |||
| 155.00 | 0.55 | 1.60 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.01 | -0.05 | 6/2/2026 11:58:51 AM EST | |||
| 160.00 | 0.20 | 1.75 | 0.98 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.04 | 6/2/2026 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 85.00 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 90.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:51 AM EST | |||
| 95.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.01 | 6/2/2026 11:58:51 AM EST | |||
| 100.00 | 0.35 | 1.40 | 0.88 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.02 | 6/2/2026 11:58:51 AM EST | |||
| 105.00 | 0.70 | 2.30 | 1.50 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.01 | -0.03 | 6/2/2026 11:58:51 AM EST | |||
| 110.00 | 1.10 | 3.40 | 2.25 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.01 | -0.04 | 6/2/2026 11:58:51 AM EST | |||
| 114.00 | 1.75 | 4.00 | 2.88 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | -0.21 | 0.02 | -0.06 | 5/28/2026 | 6/2/2026 11:58:51 AM EST |
| 115.00 | 1.85 | 4.40 | 3.13 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.02 | -0.06 | 6/2/2026 11:58:51 AM EST | |||
| 116.00 | 2.15 | 4.30 | 3.23 | % | 0.03 | 0 | 0 | 0.48 | -0.24 | 0.02 | -0.06 | 6/2/2026 11:58:51 AM EST | |||
| 117.00 | 3.00 | 4.30 | 3.65 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 118.00 | 2.70 | 5.20 | 3.95 | % | 0.03 | 0 | 0 | 0.49 | -0.28 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 119.00 | 2.90 | 5.40 | 4.15 | % | 0.03 | 0 | 0 | 0.48 | -0.29 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 120.00 | 3.20 | 5.70 | 4.45 | % | 0.04 | 0 | 0 | 0.47 | -0.31 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 121.00 | 3.50 | 6.20 | 4.85 | % | 0.04 | 0 | 0 | 0.48 | -0.33 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 122.00 | 4.50 | 6.20 | 5.35 | % | 0.04 | 0 | 0 | 0.48 | -0.35 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 123.00 | 4.80 | 6.50 | 5.65 | % | 0.05 | 0 | 0 | 0.47 | -0.37 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 124.00 | 5.40 | 7.30 | 6.35 | % | 0.05 | 0 | 0 | 0.49 | -0.39 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 125.00 | 5.60 | 7.70 | 6.65 | % | 0.05 | 0 | 0 | 0.48 | -0.41 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 126.00 | 6.00 | 7.90 | 6.95 | % | 0.06 | 0 | 0 | 0.47 | -0.44 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 127.00 | 6.20 | 8.70 | 7.45 | % | 0.06 | 0 | 0 | 0.47 | -0.46 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 128.00 | 7.00 | 8.30 | 7.65 | % | 0.06 | 0 | 0 | 0.44 | -0.48 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 129.00 | 7.40 | 9.70 | 8.55 | % | 0.07 | 0 | 0 | 0.47 | -0.50 | 0.02 | -0.09 | 6/2/2026 11:58:51 AM EST | |||
| 130.00 | 8.00 | 9.60 | 8.80 | % | 0.07 | 0 | 0 | 0.44 | -0.52 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 131.00 | 8.50 | 10.80 | 9.65 | % | 0.07 | 0 | 0 | 0.47 | -0.54 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 132.00 | 9.10 | 11.40 | 10.25 | % | 0.08 | 0 | 0 | 0.47 | -0.56 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 133.00 | 9.50 | 12.00 | 10.75 | % | 0.08 | 0 | 0 | 0.46 | -0.58 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 134.00 | 10.10 | 12.70 | 11.40 | % | 0.09 | 0 | 0 | 0.46 | -0.61 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 135.00 | 10.90 | 13.00 | 11.95 | % | 0.09 | 0 | 0 | 0.45 | -0.63 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 136.00 | 11.50 | 13.80 | 12.65 | % | 0.09 | 0 | 0 | 0.45 | -0.65 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 137.00 | 12.10 | 14.50 | 13.30 | % | 0.10 | 0 | 0 | 0.45 | -0.66 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 138.00 | 12.80 | 15.00 | 13.90 | % | 0.10 | 0 | 0 | 0.44 | -0.68 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 139.00 | 13.60 | 16.00 | 14.80 | % | 0.11 | 0 | 0 | 0.45 | -0.70 | 0.02 | -0.08 | 6/2/2026 11:58:51 AM EST | |||
| 140.00 | 14.10 | 16.90 | 15.50 | % | 0.11 | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 141.00 | 15.00 | 17.40 | 16.20 | % | 0.11 | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 142.00 | 15.60 | 18.40 | 17.00 | % | 0.12 | 0 | 0 | 0.44 | -0.75 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 143.00 | 16.40 | 19.20 | 17.80 | % | 0.12 | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.07 | 6/2/2026 11:58:51 AM EST | |||
| 145.00 | 17.80 | 20.80 | 19.30 | % | 0.13 | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.06 | 6/2/2026 11:58:51 AM EST | |||
| 150.00 | 22.10 | 25.10 | 23.60 | % | 0.16 | 0 | 0 | 0.57 | -0.84 | 0.01 | -0.06 | 6/2/2026 11:58:51 AM EST | |||
| 155.00 | 26.70 | 29.60 | 28.15 | % | 0.18 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.05 | 6/2/2026 11:58:51 AM EST | |||
| 160.00 | 31.40 | 34.30 | 32.85 | % | 0.21 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.04 | 6/2/2026 11:58:51 AM EST |