Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $142.91 as of 8/4/2026 8:57:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 85.90 | 89.80 | 87.85 | % | 1.60 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 60.00 | 81.00 | 84.80 | 82.90 | 75.30 | 0.00 | 0.00% | 1.38 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/4/2026 3:59:56 PM EST |
| 65.00 | 76.00 | 79.40 | 77.70 | % | 1.20 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 70.00 | 71.00 | 74.90 | 72.95 | % | 1.04 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 75.00 | 65.90 | 69.50 | 67.70 | % | 0.90 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 80.00 | 61.10 | 64.60 | 62.85 | % | 0.79 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 85.00 | 56.20 | 59.60 | 57.90 | % | 0.68 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 90.00 | 51.70 | 54.60 | 53.15 | 53.10 | +16.10 | +43.52% | 0.59 | 2 | 32 | 1.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 95.00 | 46.50 | 49.70 | 48.10 | 19.20 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 8/4/2026 3:59:56 PM EST |
| 100.00 | 41.60 | 44.70 | 43.15 | 26.65 | 0.00 | 0.00% | 0.43 | 0 | 26 | 0.91 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:56 PM EST |
| 105.00 | 36.80 | 39.80 | 38.30 | 20.50 | 0.00 | 0.00% | 0.36 | 0 | 38 | 0.83 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/4/2026 3:59:56 PM EST |
| 110.00 | 31.90 | 34.70 | 33.30 | 26.50 | 0.00 | 0.00% | 0.30 | 0 | 39 | 0.72 | 0.97 | 0.00 | -0.01 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 115.00 | 27.20 | 30.00 | 28.60 | 17.70 | 0.00 | 0.00% | 0.25 | 0 | 84 | 0.66 | 0.94 | 0.01 | -0.02 | 7/28/2026 | 8/4/2026 3:59:56 PM EST |
| 120.00 | 22.60 | 25.30 | 23.95 | 22.64 | +9.56 | +73.09% | 0.20 | 3 | 58 | 0.40 | 0.89 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 125.00 | 18.30 | 21.10 | 19.70 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 1,089 | 0.42 | 0.83 | 0.01 | -0.05 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 130.00 | 15.00 | 17.00 | 16.00 | 13.70 | +3.20 | +30.48% | 0.12 | 31 | 177 | 0.43 | 0.76 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 135.00 | 11.80 | 13.40 | 12.60 | 10.90 | +1.30 | +13.55% | 0.09 | 10 | 520 | 0.43 | 0.67 | 0.02 | -0.08 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 140.00 | 8.70 | 10.40 | 9.55 | 9.27 | +3.87 | +71.67% | 0.07 | 3 | 353 | 0.40 | 0.58 | 0.02 | -0.08 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 145.00 | 5.80 | 7.20 | 6.50 | 5.60 | +0.20 | +3.71% | 0.04 | 1 | 286 | 0.38 | 0.47 | 0.02 | -0.08 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 150.00 | 3.60 | 5.10 | 4.35 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 253 | 0.37 | 0.37 | 0.02 | -0.08 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 155.00 | 2.55 | 3.40 | 2.98 | 2.35 | -0.15 | -6.00% | 0.02 | 1 | 99 | 0.37 | 0.28 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 160.00 | 1.55 | 2.55 | 2.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.37 | 0.20 | 0.02 | -0.06 | 7/28/2026 | 8/4/2026 3:59:56 PM EST |
| 165.00 | 0.90 | 2.05 | 1.48 | 1.65 | -0.85 | -34.00% | 0.01 | 3 | 18 | 0.38 | 0.14 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 170.00 | 0.50 | 1.25 | 0.88 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 704 | 0.37 | 0.09 | 0.01 | -0.03 | 7/15/2026 | 8/4/2026 3:59:56 PM EST |
| 175.00 | 0.10 | 0.90 | 0.50 | 0.63 | -0.67 | -51.54% | 0.00 | 2 | 24 | 0.35 | 0.06 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 180.00 | 0.05 | 0.95 | 0.50 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.38 | 0.04 | 0.00 | -0.02 | 6/16/2026 | 8/4/2026 3:59:56 PM EST |
| 185.00 | 0.05 | 1.70 | 0.88 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 7/31/2026 | 8/4/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 2 | 0.63 | 0.01 | 0.00 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 8/4/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 0.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.80 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/4/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/4/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/4/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/4/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 356 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 747 | 0.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 0.55 | 0.30 | 0.35 | -0.20 | -36.37% | 0.00 | 1 | 361 | 0.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 0.55 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 2 | 579 | 0.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 105.00 | 0.15 | 1.15 | 0.65 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.54 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:56 PM EST |
| 110.00 | 0.45 | 1.20 | 0.83 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.52 | -0.03 | 0.00 | -0.01 | 7/31/2026 | 8/4/2026 3:59:56 PM EST |
| 115.00 | 0.70 | 1.40 | 1.05 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4,361 | 0.48 | -0.06 | 0.01 | -0.02 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 120.00 | 1.30 | 1.80 | 1.55 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3,087 | 0.46 | -0.11 | 0.01 | -0.04 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 125.00 | 1.70 | 2.40 | 2.05 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.42 | -0.17 | 0.01 | -0.05 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 130.00 | 3.10 | 3.50 | 3.30 | 4.10 | -1.80 | -30.51% | 0.03 | 33 | 464 | 0.42 | -0.24 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 135.00 | 4.10 | 5.10 | 4.60 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.40 | -0.33 | 0.02 | -0.08 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 140.00 | 6.40 | 8.30 | 7.35 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.43 | -0.42 | 0.02 | -0.08 | 7/24/2026 | 8/4/2026 3:59:56 PM EST |
| 145.00 | 8.90 | 9.70 | 9.30 | % | 0.06 | 0 | 11 | 0.40 | -0.53 | 0.02 | -0.08 | 8/4/2026 3:59:56 PM EST | |||
| 150.00 | 11.40 | 13.60 | 12.50 | 30.63 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.40 | -0.63 | 0.02 | -0.08 | 5/15/2026 | 8/4/2026 3:59:56 PM EST |
| 155.00 | 15.30 | 17.30 | 16.30 | 32.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.42 | -0.72 | 0.02 | -0.07 | 5/14/2026 | 8/4/2026 3:59:56 PM EST |
| 160.00 | 18.70 | 21.30 | 20.00 | % | 0.12 | 0 | 12 | 0.40 | -0.80 | 0.02 | -0.06 | 8/4/2026 3:59:56 PM EST | |||
| 165.00 | 23.20 | 25.60 | 24.40 | % | 0.15 | 0 | 12 | 0.42 | -0.86 | 0.01 | -0.04 | 8/4/2026 3:59:56 PM EST | |||
| 170.00 | 27.70 | 30.60 | 29.15 | 48.80 | 0.00 | 0.00% | 0.17 | 0 | 1,001 | 0.55 | -0.91 | 0.01 | -0.03 | 5/21/2026 | 8/4/2026 3:59:56 PM EST |
| 175.00 | 32.20 | 35.30 | 33.75 | % | 0.19 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 8/4/2026 3:59:56 PM EST | |||
| 180.00 | 37.20 | 39.90 | 38.55 | % | 0.21 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 8/4/2026 3:59:56 PM EST | |||
| 185.00 | 41.90 | 44.90 | 43.40 | % | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 190.00 | 46.60 | 49.70 | 48.15 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 195.00 | 51.40 | 54.60 | 53.00 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 200.00 | 56.50 | 59.50 | 58.00 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 210.00 | 66.20 | 69.90 | 68.05 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 220.00 | 75.70 | 79.60 | 77.65 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 230.00 | 85.60 | 89.50 | 87.55 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 240.00 | 95.70 | 99.50 | 97.60 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 250.00 | 105.60 | 109.40 | 107.50 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 260.00 | 115.90 | 119.40 | 117.65 | % | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST |