Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $178.60 as of 8/22/2025 7:45:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 49.80 | 53.50 | 51.65 | % | 0.40 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 45.00 | 48.70 | 46.85 | % | 0.35 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 40.60 | 43.80 | 42.20 | % | 0.30 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 35.60 | 39.00 | 37.30 | % | 0.26 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 31.10 | 34.50 | 32.80 | % | 0.22 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 27.20 | 29.70 | 28.45 | % | 0.18 | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 22.90 | 25.10 | 24.00 | 24.69 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.35 | 0.82 | 0.01 | -0.07 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 18.80 | 21.00 | 19.90 | % | 0.12 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 14.90 | 17.30 | 16.10 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.01 | -0.08 | 8/22/2025 3:59:55 PM EST | |||
| 175.00 | 11.70 | 13.40 | 12.55 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.32 | 0.63 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 8.80 | 10.10 | 9.45 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.31 | 0.55 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 6.30 | 7.90 | 7.10 | 5.76 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.31 | 0.46 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 4.20 | 5.70 | 4.95 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | 0.36 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 2.60 | 4.10 | 3.35 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | 0.28 | 0.02 | -0.06 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 1.65 | 2.50 | 2.08 | 2.70 | +0.65 | +31.71% | 0.01 | 7 | 11 | 0.28 | 0.20 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 210.00 | 0.50 | 2.25 | 1.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.31 | 0.10 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.41 | 0.05 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 0.45 | 2.60 | 1.53 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.10 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 1.40 | 2.65 | 2.03 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.13 | 0.01 | -0.06 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 1.90 | 2.95 | 2.43 | 2.50 | % | 0.02 | 7 | 0 | 0.36 | -0.18 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 165.00 | 2.10 | 5.20 | 3.65 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.36 | -0.23 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 3.90 | 5.30 | 4.60 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.34 | -0.29 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 5.60 | 6.80 | 6.20 | 4.28 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.33 | -0.37 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 7.70 | 9.10 | 8.40 | 7.50 | -2.30 | -23.47% | 0.05 | 2 | 9 | 0.32 | -0.45 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 10.10 | 11.60 | 10.85 | 9.70 | +1.70 | +21.25% | 0.06 | 2 | 3 | 0.31 | -0.54 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 13.10 | 14.60 | 13.85 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | -0.64 | 0.02 | -0.07 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 16.60 | 18.70 | 17.65 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 200.00 | 20.70 | 22.70 | 21.70 | % | 0.11 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 210.00 | 28.50 | 31.60 | 30.05 | % | 0.14 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 220.00 | 37.70 | 41.40 | 39.55 | % | 0.18 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 230.00 | 47.80 | 51.10 | 49.45 | % | 0.22 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 240.00 | 57.60 | 61.00 | 59.30 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 250.00 | 67.60 | 70.70 | 69.15 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 260.00 | 77.50 | 80.80 | 79.15 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 270.00 | 87.50 | 91.00 | 89.25 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 280.00 | 97.40 | 100.90 | 99.15 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |