Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $121.66 as of 7/10/2026 7:26:58 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 | 55.30 | 59.30 | 57.30 | % | 0.88 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 70.00 | 50.40 | 54.10 | 52.25 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 75.00 | 45.60 | 49.20 | 47.40 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 80.00 | 40.70 | 44.90 | 42.80 | % | 0.53 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 7/10/2026 3:59:57 PM EST | |||
| 85.00 | 36.00 | 39.90 | 37.95 | % | 0.45 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 7/10/2026 3:59:57 PM EST | |||
| 90.00 | 31.20 | 35.00 | 33.10 | % | 0.37 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.03 | 7/10/2026 3:59:57 PM EST | |||
| 95.00 | 26.70 | 30.50 | 28.60 | % | 0.30 | 0 | 0 | 0.77 | 0.92 | 0.01 | -0.04 | 7/10/2026 3:59:57 PM EST | |||
| 100.00 | 22.30 | 26.40 | 24.35 | % | 0.24 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.05 | 7/10/2026 3:59:57 PM EST | |||
| 104.00 | 19.00 | 23.10 | 21.05 | % | 0.20 | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.06 | 7/10/2026 3:59:57 PM EST | |||
| 105.00 | 18.20 | 22.20 | 20.20 | % | 0.19 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 106.00 | 17.40 | 21.40 | 19.40 | % | 0.18 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 107.00 | 16.60 | 20.60 | 18.60 | % | 0.17 | 0 | 0 | 0.55 | 0.78 | 0.01 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 108.00 | 15.60 | 19.80 | 17.70 | % | 0.16 | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 109.00 | 15.00 | 19.00 | 17.00 | % | 0.16 | 0 | 0 | 0.53 | 0.75 | 0.01 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 110.00 | 14.40 | 18.40 | 16.40 | % | 0.15 | 0 | 0 | 0.54 | 0.74 | 0.01 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 111.00 | 13.60 | 17.40 | 15.50 | % | 0.14 | 0 | 0 | 0.52 | 0.72 | 0.01 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 112.00 | 13.00 | 17.00 | 15.00 | % | 0.13 | 0 | 0 | 0.53 | 0.71 | 0.01 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 113.00 | 12.40 | 16.10 | 14.25 | % | 0.13 | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 114.00 | 11.80 | 15.00 | 13.40 | % | 0.12 | 0 | 0 | 0.51 | 0.68 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 115.00 | 11.30 | 14.70 | 13.00 | % | 0.11 | 0 | 0 | 0.50 | 0.66 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 116.00 | 10.60 | 13.70 | 12.15 | % | 0.10 | 0 | 0 | 0.51 | 0.64 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 117.00 | 9.90 | 13.30 | 11.60 | % | 0.10 | 0 | 0 | 0.51 | 0.63 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 118.00 | 9.60 | 12.80 | 11.20 | % | 0.09 | 0 | 0 | 0.52 | 0.61 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 119.00 | 9.00 | 12.30 | 10.65 | % | 0.09 | 0 | 0 | 0.51 | 0.59 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 120.00 | 8.40 | 11.60 | 10.00 | % | 0.08 | 0 | 0 | 0.51 | 0.57 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 121.00 | 8.00 | 10.50 | 9.25 | % | 0.08 | 0 | 0 | 0.49 | 0.56 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 122.00 | 7.30 | 10.50 | 8.90 | % | 0.07 | 0 | 0 | 0.52 | 0.54 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 123.00 | 6.90 | 10.10 | 8.50 | % | 0.07 | 0 | 0 | 0.50 | 0.52 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 124.00 | 6.60 | 9.50 | 8.05 | % | 0.06 | 0 | 0 | 0.50 | 0.50 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 125.00 | 6.00 | 9.00 | 7.50 | % | 0.06 | 0 | 0 | 0.51 | 0.48 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 126.00 | 5.50 | 8.70 | 7.10 | % | 0.06 | 0 | 0 | 0.49 | 0.46 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 127.00 | 5.30 | 8.30 | 6.80 | % | 0.05 | 0 | 0 | 0.48 | 0.44 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 128.00 | 4.70 | 7.70 | 6.20 | % | 0.05 | 0 | 0 | 0.48 | 0.42 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 129.00 | 4.50 | 6.90 | 5.70 | % | 0.04 | 0 | 0 | 0.47 | 0.41 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 130.00 | 4.20 | 6.70 | 5.45 | % | 0.04 | 0 | 0 | 0.47 | 0.39 | 0.02 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 131.00 | 3.70 | 6.70 | 5.20 | % | 0.04 | 0 | 0 | 0.49 | 0.37 | 0.02 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 135.00 | 3.30 | 4.80 | 4.05 | % | 0.03 | 0 | 0 | 0.48 | 0.29 | 0.02 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 140.00 | 2.25 | 3.70 | 2.98 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.02 | -0.06 | 7/10/2026 3:59:57 PM EST | |||
| 145.00 | 1.55 | 2.70 | 2.13 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.01 | -0.04 | 7/10/2026 3:59:57 PM EST | |||
| 150.00 | 1.05 | 3.30 | 2.18 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.01 | -0.04 | 7/10/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.01 | -0.03 | 7/10/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.02 | 7/10/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:57 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 7/10/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 7/10/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.87 | -0.05 | 0.00 | -0.03 | 7/10/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.81 | -0.08 | 0.01 | -0.04 | 7/10/2026 3:59:57 PM EST | |||
| 100.00 | 1.50 | 3.90 | 2.70 | % | 0.03 | 0 | 0 | 0.58 | -0.13 | 0.01 | -0.05 | 7/10/2026 3:59:57 PM EST | |||
| 104.00 | 1.50 | 3.50 | 2.50 | % | 0.02 | 0 | 0 | 0.51 | -0.18 | 0.01 | -0.06 | 7/10/2026 3:59:57 PM EST | |||
| 105.00 | 1.75 | 3.90 | 2.83 | % | 0.03 | 0 | 0 | 0.53 | -0.19 | 0.01 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 106.00 | 1.90 | 4.10 | 3.00 | % | 0.03 | 0 | 0 | 0.55 | -0.20 | 0.01 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 107.00 | 2.15 | 4.40 | 3.28 | % | 0.03 | 0 | 0 | 0.53 | -0.22 | 0.01 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 108.00 | 2.25 | 4.60 | 3.43 | % | 0.03 | 0 | 0 | 0.52 | -0.23 | 0.01 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 109.00 | 2.55 | 4.70 | 3.63 | % | 0.03 | 0 | 0 | 0.50 | -0.25 | 0.01 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 110.00 | 2.85 | 5.20 | 4.03 | % | 0.04 | 0 | 0 | 0.52 | -0.26 | 0.01 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 111.00 | 3.10 | 5.50 | 4.30 | % | 0.04 | 0 | 0 | 0.51 | -0.28 | 0.01 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 112.00 | 3.20 | 5.70 | 4.45 | % | 0.04 | 0 | 0 | 0.50 | -0.29 | 0.01 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 113.00 | 3.60 | 5.60 | 4.60 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.02 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 114.00 | 4.00 | 6.50 | 5.25 | % | 0.05 | 0 | 0 | 0.51 | -0.32 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 115.00 | 4.30 | 6.40 | 5.35 | % | 0.05 | 0 | 0 | 0.49 | -0.34 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 116.00 | 4.50 | 6.80 | 5.65 | % | 0.05 | 0 | 0 | 0.48 | -0.36 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 117.00 | 4.90 | 7.80 | 6.35 | % | 0.05 | 0 | 0 | 0.50 | -0.37 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 118.00 | 5.40 | 7.90 | 6.65 | % | 0.06 | 0 | 0 | 0.50 | -0.39 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 119.00 | 5.70 | 8.30 | 7.00 | % | 0.06 | 0 | 0 | 0.48 | -0.41 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 120.00 | 6.30 | 9.10 | 7.70 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 121.00 | 6.60 | 9.30 | 7.95 | % | 0.07 | 0 | 0 | 0.49 | -0.44 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 122.00 | 6.90 | 9.80 | 8.35 | % | 0.07 | 0 | 0 | 0.46 | -0.46 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 123.00 | 7.50 | 10.60 | 9.05 | % | 0.07 | 0 | 0 | 0.48 | -0.48 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 124.00 | 8.10 | 10.90 | 9.50 | % | 0.08 | 0 | 0 | 0.48 | -0.50 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 125.00 | 8.40 | 11.60 | 10.00 | % | 0.08 | 0 | 0 | 0.47 | -0.52 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 126.00 | 9.00 | 12.00 | 10.50 | % | 0.08 | 0 | 0 | 0.47 | -0.54 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 127.00 | 9.60 | 12.80 | 11.20 | % | 0.09 | 0 | 0 | 0.47 | -0.56 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 128.00 | 10.00 | 13.50 | 11.75 | % | 0.09 | 0 | 0 | 0.45 | -0.57 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 129.00 | 10.70 | 13.80 | 12.25 | % | 0.09 | 0 | 0 | 0.46 | -0.59 | 0.02 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 130.00 | 11.20 | 14.70 | 12.95 | % | 0.10 | 0 | 0 | 0.46 | -0.61 | 0.02 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 131.00 | 11.80 | 14.70 | 13.25 | % | 0.10 | 0 | 0 | 0.44 | -0.63 | 0.02 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 135.00 | 15.80 | 17.50 | 16.65 | % | 0.12 | 0 | 0 | 0.46 | -0.71 | 0.02 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 140.00 | 18.10 | 21.30 | 19.70 | % | 0.14 | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.06 | 7/10/2026 3:59:57 PM EST | |||
| 145.00 | 22.30 | 26.10 | 24.20 | % | 0.17 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.04 | 7/10/2026 3:59:57 PM EST | |||
| 150.00 | 26.90 | 31.00 | 28.95 | % | 0.19 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.04 | 7/10/2026 3:59:57 PM EST | |||
| 155.00 | 31.50 | 35.70 | 33.60 | % | 0.22 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.03 | 7/10/2026 3:59:57 PM EST | |||
| 160.00 | 36.30 | 40.40 | 38.35 | % | 0.24 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.02 | 7/10/2026 3:59:57 PM EST | |||
| 165.00 | 41.20 | 44.70 | 42.95 | % | 0.26 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 170.00 | 46.20 | 50.00 | 48.10 | % | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 175.00 | 51.00 | 55.10 | 53.05 | % | 0.30 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST |