Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $130.00 as of 6/5/2026 6:47:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.00 | 62.80 | 60.90 | % | 0.94 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 70.00 | 54.00 | 57.80 | 55.90 | % | 0.80 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 75.00 | 49.00 | 52.90 | 50.95 | % | 0.68 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 80.00 | 44.00 | 47.90 | 45.95 | % | 0.57 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 85.00 | 39.10 | 42.90 | 41.00 | % | 0.48 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 90.00 | 34.70 | 38.00 | 36.35 | % | 0.40 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 95.00 | 30.00 | 33.00 | 31.50 | % | 0.33 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.01 | 6/5/2026 3:59:36 PM EST | |||
| 100.00 | 25.40 | 28.50 | 26.95 | % | 0.27 | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.03 | 6/5/2026 3:59:36 PM EST | |||
| 105.00 | 21.20 | 24.00 | 22.60 | % | 0.22 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.04 | 6/5/2026 3:59:36 PM EST | |||
| 109.00 | 17.60 | 21.50 | 19.55 | % | 0.18 | 0 | 0 | 0.53 | 0.79 | 0.01 | -0.05 | 6/5/2026 3:59:36 PM EST | |||
| 110.00 | 16.90 | 20.50 | 18.70 | % | 0.17 | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.05 | 6/5/2026 3:59:36 PM EST | |||
| 111.00 | 16.30 | 19.50 | 17.90 | % | 0.16 | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.06 | 6/5/2026 3:59:36 PM EST | |||
| 112.00 | 15.50 | 18.90 | 17.20 | % | 0.15 | 0 | 0 | 0.54 | 0.75 | 0.01 | -0.06 | 6/5/2026 3:59:36 PM EST | |||
| 113.00 | 14.90 | 17.90 | 16.40 | % | 0.15 | 0 | 0 | 0.54 | 0.73 | 0.01 | -0.06 | 6/5/2026 3:59:36 PM EST | |||
| 114.00 | 14.30 | 17.00 | 15.65 | % | 0.14 | 0 | 0 | 0.53 | 0.72 | 0.01 | -0.06 | 6/5/2026 3:59:36 PM EST | |||
| 115.00 | 13.60 | 16.30 | 14.95 | % | 0.13 | 0 | 0 | 0.53 | 0.70 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 116.00 | 12.90 | 15.90 | 14.40 | % | 0.12 | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 117.00 | 12.10 | 15.20 | 13.65 | % | 0.12 | 0 | 0 | 0.53 | 0.67 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 118.00 | 11.70 | 14.60 | 13.15 | % | 0.11 | 0 | 0 | 0.53 | 0.65 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 119.00 | 11.10 | 13.70 | 12.40 | % | 0.10 | 0 | 0 | 0.52 | 0.64 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 120.00 | 10.60 | 13.40 | 12.00 | % | 0.10 | 0 | 0 | 0.53 | 0.62 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 121.00 | 10.00 | 12.70 | 11.35 | % | 0.09 | 0 | 0 | 0.52 | 0.60 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 122.00 | 9.50 | 11.90 | 10.70 | % | 0.09 | 0 | 0 | 0.51 | 0.58 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 123.00 | 9.00 | 11.40 | 10.20 | % | 0.08 | 0 | 0 | 0.51 | 0.57 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 124.00 | 8.60 | 10.90 | 9.75 | % | 0.08 | 0 | 0 | 0.52 | 0.55 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 125.00 | 8.00 | 10.40 | 9.20 | % | 0.07 | 0 | 0 | 0.51 | 0.53 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 126.00 | 7.50 | 9.90 | 8.70 | % | 0.07 | 0 | 0 | 0.51 | 0.51 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 127.00 | 7.20 | 9.70 | 8.45 | % | 0.07 | 0 | 0 | 0.52 | 0.50 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 128.00 | 6.80 | 9.00 | 7.90 | % | 0.06 | 0 | 0 | 0.51 | 0.48 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 129.00 | 6.20 | 8.60 | 7.40 | % | 0.06 | 0 | 0 | 0.50 | 0.46 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 130.00 | 5.90 | 8.20 | 7.05 | % | 0.05 | 0 | 0 | 0.51 | 0.44 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 131.00 | 5.50 | 8.00 | 6.75 | % | 0.05 | 0 | 0 | 0.51 | 0.43 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 132.00 | 5.10 | 7.80 | 6.45 | % | 0.05 | 0 | 0 | 0.51 | 0.41 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 133.00 | 4.70 | 7.20 | 5.95 | % | 0.04 | 0 | 0 | 0.51 | 0.39 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 134.00 | 4.40 | 6.90 | 5.65 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 135.00 | 4.10 | 6.30 | 5.20 | % | 0.04 | 0 | 0 | 0.50 | 0.36 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 136.00 | 3.80 | 5.90 | 4.85 | % | 0.04 | 0 | 0 | 0.49 | 0.34 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 137.00 | 2.95 | 5.60 | 4.28 | % | 0.03 | 0 | 0 | 0.47 | 0.33 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 138.00 | 3.10 | 5.30 | 4.20 | % | 0.03 | 0 | 0 | 0.48 | 0.31 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 139.00 | 2.90 | 5.10 | 4.00 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 140.00 | 2.55 | 4.80 | 3.68 | % | 0.03 | 0 | 0 | 0.48 | 0.28 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 141.00 | 2.30 | 4.50 | 3.40 | % | 0.02 | 0 | 0 | 0.48 | 0.27 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 142.00 | % | 0.00 | 0 | 0 | 0.48 | 0.25 | 0.01 | -0.07 | 6/5/2026 3:59:36 PM EST | ||||||
| 143.00 | 1.85 | 4.10 | 2.98 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.01 | -0.06 | 6/5/2026 3:59:36 PM EST | |||
| 145.00 | 1.45 | 3.70 | 2.58 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.01 | -0.06 | 6/5/2026 3:59:36 PM EST | |||
| 150.00 | 0.65 | 2.80 | 1.73 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.01 | -0.05 | 6/5/2026 3:59:36 PM EST | |||
| 155.00 | 0.25 | 2.20 | 1.23 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.04 | 6/5/2026 3:59:36 PM EST | |||
| 160.00 | 0.10 | 1.80 | 0.95 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 6/5/2026 3:59:36 PM EST | |||
| 165.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.02 | 6/5/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 70.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 80.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 85.00 | 0.05 | 1.90 | 0.98 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 90.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 6/5/2026 3:59:36 PM EST | |||
| 95.00 | 0.45 | 2.05 | 1.25 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.01 | 6/5/2026 3:59:36 PM EST | |||
| 100.00 | 0.95 | 2.40 | 1.68 | % | 0.02 | 0 | 0 | 0.55 | -0.09 | 0.01 | -0.03 | 6/5/2026 3:59:36 PM EST | |||
| 105.00 | 1.60 | 3.20 | 2.40 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.01 | -0.04 | 6/5/2026 3:59:36 PM EST | |||
| 109.00 | 2.25 | 4.40 | 3.33 | % | 0.03 | 0 | 0 | 0.52 | -0.21 | 0.01 | -0.05 | 6/5/2026 3:59:36 PM EST | |||
| 110.00 | 2.45 | 5.00 | 3.73 | % | 0.03 | 0 | 0 | 0.53 | -0.22 | 0.01 | -0.05 | 6/5/2026 3:59:36 PM EST | |||
| 111.00 | 2.80 | 4.90 | 3.85 | % | 0.03 | 0 | 0 | 0.52 | -0.23 | 0.01 | -0.06 | 6/5/2026 3:59:36 PM EST | |||
| 112.00 | 3.20 | 4.60 | 3.90 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.25 | 0.01 | -0.06 | 6/4/2026 | 6/5/2026 3:59:36 PM EST |
| 113.00 | 3.20 | 5.60 | 4.40 | % | 0.04 | 0 | 0 | 0.51 | -0.27 | 0.01 | -0.06 | 6/5/2026 3:59:36 PM EST | |||
| 114.00 | 3.70 | 5.80 | 4.75 | % | 0.04 | 0 | 0 | 0.52 | -0.28 | 0.01 | -0.06 | 6/5/2026 3:59:36 PM EST | |||
| 115.00 | 4.00 | 6.20 | 5.10 | % | 0.04 | 0 | 0 | 0.52 | -0.30 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 116.00 | 4.20 | 6.60 | 5.40 | % | 0.05 | 0 | 0 | 0.51 | -0.31 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 117.00 | 4.60 | 7.00 | 5.80 | % | 0.05 | 0 | 0 | 0.51 | -0.33 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 118.00 | 4.90 | 7.40 | 6.15 | % | 0.05 | 0 | 0 | 0.51 | -0.35 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 119.00 | 5.30 | 7.80 | 6.55 | % | 0.06 | 0 | 0 | 0.51 | -0.36 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 120.00 | 5.70 | 8.20 | 6.95 | % | 0.06 | 0 | 0 | 0.51 | -0.38 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 121.00 | 6.30 | 8.70 | 7.50 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 122.00 | 6.50 | 9.30 | 7.90 | % | 0.06 | 0 | 0 | 0.51 | -0.42 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 123.00 | 7.00 | 9.80 | 8.40 | % | 0.07 | 0 | 0 | 0.51 | -0.43 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 124.00 | 7.40 | 10.10 | 8.75 | % | 0.07 | 0 | 0 | 0.50 | -0.45 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 125.00 | 8.00 | 10.50 | 9.25 | % | 0.07 | 0 | 0 | 0.50 | -0.47 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 126.00 | 8.40 | 11.10 | 9.75 | % | 0.08 | 0 | 0 | 0.50 | -0.49 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 127.00 | 8.80 | 11.60 | 10.20 | % | 0.08 | 0 | 0 | 0.49 | -0.50 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 128.00 | 9.40 | 12.10 | 10.75 | % | 0.08 | 0 | 0 | 0.49 | -0.52 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 129.00 | 9.90 | 12.80 | 11.35 | % | 0.09 | 0 | 0 | 0.49 | -0.54 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 130.00 | 10.40 | 13.30 | 11.85 | % | 0.09 | 0 | 0 | 0.48 | -0.56 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 131.00 | 11.20 | 13.90 | 12.55 | % | 0.10 | 0 | 0 | 0.49 | -0.57 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 132.00 | 11.70 | 14.50 | 13.10 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 133.00 | 12.30 | 15.10 | 13.70 | % | 0.10 | 0 | 0 | 0.48 | -0.61 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 134.00 | 13.00 | 15.70 | 14.35 | % | 0.11 | 0 | 0 | 0.48 | -0.62 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 135.00 | 13.00 | 16.40 | 14.70 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 136.00 | 14.30 | 17.00 | 15.65 | % | 0.12 | 0 | 0 | 0.47 | -0.66 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 137.00 | 15.30 | 17.70 | 16.50 | % | 0.12 | 0 | 0 | 0.48 | -0.67 | 0.02 | -0.08 | 6/5/2026 3:59:36 PM EST | |||
| 138.00 | 16.00 | 18.40 | 17.20 | % | 0.12 | 0 | 0 | 0.48 | -0.69 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 139.00 | 16.70 | 19.10 | 17.90 | % | 0.13 | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 140.00 | 17.40 | 19.90 | 18.65 | % | 0.13 | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 141.00 | 18.10 | 20.60 | 19.35 | % | 0.14 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 142.00 | 18.80 | 21.40 | 20.10 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.07 | 6/5/2026 3:59:36 PM EST | |||
| 143.00 | 19.80 | 22.20 | 21.00 | % | 0.15 | 0 | 0 | 0.48 | -0.76 | 0.01 | -0.06 | 6/5/2026 3:59:36 PM EST | |||
| 145.00 | 20.90 | 23.80 | 22.35 | % | 0.15 | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.06 | 6/5/2026 3:59:36 PM EST | |||
| 150.00 | 25.30 | 28.10 | 26.70 | % | 0.18 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.05 | 6/5/2026 3:59:36 PM EST | |||
| 155.00 | 29.50 | 32.60 | 31.05 | % | 0.20 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.04 | 6/5/2026 3:59:36 PM EST | |||
| 160.00 | 34.30 | 37.30 | 35.80 | % | 0.22 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.03 | 6/5/2026 3:59:36 PM EST | |||
| 165.00 | 39.00 | 42.10 | 40.55 | % | 0.25 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.02 | 6/5/2026 3:59:36 PM EST |