Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $183.00 as of 9/19/2025 8:45:04 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 | 51.90 | 55.60 | 53.75 | 47.69 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.03 | 9/9/2025 | 9/19/2025 4:00:00 PM EST |
| 135.00 | 47.00 | 50.50 | 48.75 | % | 0.36 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 9/19/2025 4:00:00 PM EST | |||
| 140.00 | 42.00 | 45.60 | 43.80 | % | 0.31 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 9/19/2025 4:00:00 PM EST | |||
| 145.00 | 37.20 | 40.70 | 38.95 | % | 0.27 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.05 | 9/19/2025 4:00:00 PM EST | |||
| 150.00 | 32.30 | 35.70 | 34.00 | % | 0.23 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.08 | 9/19/2025 4:00:00 PM EST | |||
| 155.00 | 27.40 | 30.00 | 28.70 | % | 0.19 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.10 | 9/19/2025 4:00:00 PM EST | |||
| 160.00 | 22.60 | 26.20 | 24.40 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.54 | 0.88 | 0.01 | -0.11 | 9/4/2025 | 9/19/2025 4:00:00 PM EST |
| 165.00 | 18.00 | 21.80 | 19.90 | % | 0.12 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.12 | 9/19/2025 4:00:00 PM EST | |||
| 170.00 | 13.70 | 16.80 | 15.25 | % | 0.09 | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.13 | 9/19/2025 4:00:00 PM EST | |||
| 175.00 | 11.30 | 12.40 | 11.85 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.32 | 0.71 | 0.02 | -0.13 | 9/15/2025 | 9/19/2025 4:00:00 PM EST |
| 180.00 | 8.00 | 8.60 | 8.30 | 8.15 | -1.55 | -15.98% | 0.05 | 23 | 434 | 0.30 | 0.61 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 185.00 | 5.20 | 5.80 | 5.50 | 4.90 | -2.60 | -34.67% | 0.03 | 4 | 381 | 0.29 | 0.49 | 0.03 | -0.13 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 190.00 | 3.20 | 3.70 | 3.45 | 3.35 | -1.51 | -31.07% | 0.02 | 7 | 48 | 0.29 | 0.37 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 195.00 | 1.85 | 2.35 | 2.10 | 1.95 | -0.75 | -27.78% | 0.01 | 117 | 21 | 0.29 | 0.25 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 200.00 | 1.05 | 1.20 | 1.13 | 1.17 | -0.48 | -29.10% | 0.01 | 1,103 | 520 | 0.28 | 0.16 | 0.02 | -0.07 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 210.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.45 | -56.25% | 0.00 | 1,100 | 30 | 0.30 | 0.06 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.53 | 0.01 | 0.00 | -0.01 | 8/25/2025 | 9/19/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 9/19/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 9/19/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.04 | 9/19/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.05 | 9/19/2025 4:00:00 PM EST | |||
| 150.00 | 0.15 | 1.80 | 0.98 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.51 | -0.06 | 0.00 | -0.08 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.54 | -0.47 | -46.54% | 0.00 | 5 | 14 | 0.43 | -0.09 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 160.00 | 0.65 | 1.00 | 0.83 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.39 | -0.12 | 0.01 | -0.11 | 9/11/2025 | 9/19/2025 4:00:00 PM EST |
| 165.00 | 1.10 | 1.40 | 1.25 | 1.18 | -0.47 | -28.49% | 0.01 | 2,158 | 593 | 0.36 | -0.16 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 170.00 | 1.75 | 2.75 | 2.25 | 1.99 | +0.04 | +2.06% | 0.01 | 8 | 72 | 0.36 | -0.21 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 175.00 | 2.95 | 3.80 | 3.38 | 3.00 | +0.15 | +5.27% | 0.02 | 2,166 | 159 | 0.35 | -0.29 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 180.00 | 4.50 | 4.80 | 4.65 | 4.60 | -0.30 | -6.13% | 0.03 | 38 | 29 | 0.32 | -0.39 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 185.00 | 6.70 | 7.10 | 6.90 | 7.10 | +0.90 | +14.52% | 0.04 | 2 | 9 | 0.31 | -0.51 | 0.03 | -0.13 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 190.00 | 9.50 | 10.50 | 10.00 | 14.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.31 | -0.63 | 0.02 | -0.12 | 8/29/2025 | 9/19/2025 4:00:00 PM EST |
| 195.00 | 13.00 | 14.40 | 13.70 | % | 0.07 | 0 | 0 | 0.32 | -0.75 | 0.02 | -0.09 | 9/19/2025 4:00:00 PM EST | |||
| 200.00 | 16.70 | 19.50 | 18.10 | % | 0.09 | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.07 | 9/19/2025 4:00:00 PM EST | |||
| 210.00 | 26.20 | 28.70 | 27.45 | % | 0.13 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 9/19/2025 4:00:00 PM EST | |||
| 220.00 | 35.80 | 38.50 | 37.15 | % | 0.17 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 230.00 | 45.20 | 48.60 | 46.90 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 240.00 | 55.00 | 58.70 | 56.85 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 250.00 | 65.30 | 68.70 | 67.00 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 260.00 | 75.00 | 78.90 | 76.95 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 270.00 | 85.50 | 88.60 | 87.05 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 280.00 | 95.00 | 98.60 | 96.80 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST |