Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $150.00 as of 2/2/2026 7:11:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 30.90 | 33.40 | 32.15 | % | 0.28 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.12 | 2/2/2026 9:59:04 AM EST | |||
| 120.00 | 26.20 | 29.00 | 27.60 | % | 0.23 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.14 | 2/2/2026 9:59:04 AM EST | |||
| 125.00 | 21.60 | 23.80 | 22.70 | % | 0.18 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.17 | 2/2/2026 9:59:04 AM EST | |||
| 130.00 | 17.10 | 19.50 | 18.30 | 35.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.71 | 0.87 | 0.01 | -0.18 | 12/30/2025 | 2/2/2026 9:59:04 AM EST |
| 135.00 | 12.80 | 15.50 | 14.15 | % | 0.10 | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.21 | 2/2/2026 9:59:04 AM EST | |||
| 140.00 | 8.80 | 11.40 | 10.10 | 33.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | 0.72 | 0.02 | -0.23 | 1/5/2026 | 2/2/2026 9:59:04 AM EST |
| 145.00 | 5.80 | 8.10 | 6.95 | 9.36 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | 0.62 | 0.02 | -0.23 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 150.00 | 3.60 | 6.00 | 4.80 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 1,556 | 0.48 | 0.49 | 0.03 | -0.21 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 155.00 | 2.10 | 3.90 | 3.00 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.46 | 0.36 | 0.03 | -0.18 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 160.00 | 1.05 | 2.00 | 1.53 | 1.95 | -0.95 | -32.76% | 0.01 | 21 | 440 | 0.43 | 0.24 | 0.02 | -0.14 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 165.00 | 0.55 | 1.70 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 7 | 44 | 0.43 | 0.14 | 0.02 | -0.10 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 170.00 | 0.05 | 1.00 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.39 | 0.08 | 0.01 | -0.06 | 1/28/2026 | 2/2/2026 9:59:04 AM EST |
| 175.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.69 | 0.04 | 0.01 | -0.04 | 1/27/2026 | 2/2/2026 9:59:04 AM EST |
| 180.00 | 0.10 | 0.30 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.45 | 0.02 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.65 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 2/2/2026 9:59:04 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:04 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:04 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.94 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:59:04 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.12 | 2/2/2026 9:59:04 AM EST | |||
| 120.00 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.05 | 0.01 | -0.14 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 125.00 | 0.05 | 1.40 | 0.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.53 | -0.09 | 0.01 | -0.17 | 1/28/2026 | 2/2/2026 9:59:04 AM EST |
| 130.00 | 1.10 | 2.00 | 1.55 | 1.60 | +0.25 | +18.52% | 0.01 | 156 | 2,503 | 0.64 | -0.13 | 0.01 | -0.18 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 135.00 | 1.25 | 3.00 | 2.13 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2,031 | 0.50 | -0.20 | 0.02 | -0.21 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 140.00 | 2.05 | 4.60 | 3.33 | 2.40 | -0.21 | -8.05% | 0.02 | 25 | 146 | 0.49 | -0.28 | 0.02 | -0.23 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 145.00 | 4.10 | 6.60 | 5.35 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 1,088 | 0.48 | -0.38 | 0.02 | -0.23 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 150.00 | 7.00 | 9.50 | 8.25 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 1,580 | 0.47 | -0.51 | 0.03 | -0.21 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 155.00 | 10.20 | 12.70 | 11.45 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 284 | 0.46 | -0.64 | 0.03 | -0.18 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 160.00 | 13.90 | 16.40 | 15.15 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 2,672 | 0.57 | -0.76 | 0.02 | -0.14 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 165.00 | 18.00 | 20.70 | 19.35 | 16.40 | 0.00 | 0.00% | 0.12 | 0 | 2,095 | 0.68 | -0.86 | 0.02 | -0.10 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 170.00 | 22.50 | 25.30 | 23.90 | 20.60 | 0.00 | 0.00% | 0.14 | 0 | 111 | 0.67 | -0.92 | 0.01 | -0.06 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 175.00 | 27.30 | 30.00 | 28.65 | 17.60 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.72 | -0.96 | 0.01 | -0.04 | 1/23/2026 | 2/2/2026 9:59:04 AM EST |
| 180.00 | 32.30 | 35.00 | 33.65 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.78 | -0.98 | 0.00 | -0.02 | 1/15/2026 | 2/2/2026 9:59:04 AM EST |
| 185.00 | 37.00 | 40.00 | 38.50 | 12.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 1/12/2026 | 2/2/2026 9:59:04 AM EST |
| 190.00 | 42.00 | 45.00 | 43.50 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 195.00 | 46.80 | 50.00 | 48.40 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 200.00 | 52.10 | 55.00 | 53.55 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 210.00 | 62.10 | 65.00 | 63.55 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 220.00 | 71.40 | 75.00 | 73.20 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 230.00 | 81.40 | 85.00 | 83.20 | % | 0.36 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 240.00 | 91.20 | 95.00 | 93.10 | % | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 250.00 | 101.10 | 105.00 | 103.05 | % | 0.41 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 260.00 | 111.10 | 115.00 | 113.05 | % | 0.43 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST |