Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $145.17 as of 11/19/2025 8:34:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 38.30 | 41.40 | 39.85 | % | 0.38 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 110.00 | 33.40 | 36.80 | 35.10 | 41.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 4:00:02 PM EST |
| 115.00 | 28.80 | 31.10 | 29.95 | 36.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 4:00:02 PM EST |
| 120.00 | 23.40 | 26.20 | 24.80 | % | 0.21 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 125.00 | 18.40 | 21.20 | 19.80 | % | 0.16 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 130.00 | 13.90 | 16.30 | 15.10 | 24.01 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:02 PM EST |
| 135.00 | 9.10 | 11.40 | 10.25 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.18 | 0.95 | 0.02 | -0.06 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 140.00 | 4.70 | 6.50 | 5.60 | 4.77 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.83 | 0.77 | 0.05 | -0.29 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 145.00 | 1.60 | 2.90 | 2.25 | 1.95 | +0.01 | +0.52% | 0.02 | 6 | 195 | 0.66 | 0.40 | 0.08 | -0.43 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 150.00 | 0.05 | 0.80 | 0.43 | 0.45 | -0.23 | -33.83% | 0.00 | 2 | 139 | 0.49 | 0.10 | 0.05 | -0.29 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 428 | 0.64 | 0.01 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 160.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.02 | -11.12% | 0.00 | 1 | 2,212 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.08 | -50.00% | 0.00 | 2 | 276 | 1.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 40 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.60 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.76 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.92 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.62 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.88 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.92 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 125.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.22 | -68.75% | 0.00 | 10 | 102 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 135.00 | 0.20 | 0.80 | 0.50 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.71 | -0.05 | 0.02 | -0.06 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 140.00 | 0.20 | 1.35 | 0.78 | 1.50 | -0.15 | -9.10% | 0.01 | 1 | 322 | 0.47 | -0.23 | 0.05 | -0.29 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 145.00 | 1.35 | 2.60 | 1.98 | 2.80 | -1.92 | -40.68% | 0.01 | 9 | 259 | 0.29 | -0.60 | 0.08 | -0.43 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 150.00 | 5.00 | 6.80 | 5.90 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 861 | 0.85 | -0.90 | 0.05 | -0.29 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 155.00 | 9.00 | 11.00 | 10.00 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.92 | -0.99 | 0.01 | -0.06 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 160.00 | 14.30 | 16.70 | 15.50 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 59 | 1.46 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 165.00 | 18.90 | 21.60 | 20.25 | 20.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 4:00:02 PM EST |
| 170.00 | 24.20 | 26.40 | 25.30 | 22.40 | 0.00 | 0.00% | 0.15 | 0 | 213 | 1.85 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:02 PM EST |
| 175.00 | 29.20 | 31.40 | 30.30 | 26.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 4:00:02 PM EST |
| 180.00 | 34.00 | 36.70 | 35.35 | % | 0.20 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 185.00 | 39.00 | 41.70 | 40.35 | % | 0.22 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 190.00 | 43.80 | 46.70 | 45.25 | % | 0.24 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 195.00 | 49.10 | 51.70 | 50.40 | % | 0.26 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 200.00 | 54.10 | 56.70 | 55.40 | % | 0.28 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 210.00 | 63.90 | 66.70 | 65.30 | % | 0.31 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 220.00 | 73.10 | 76.70 | 74.90 | % | 0.34 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 230.00 | 83.10 | 86.70 | 84.90 | % | 0.37 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 240.00 | 94.10 | 96.70 | 95.40 | % | 0.40 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 250.00 | 103.50 | 106.70 | 105.10 | % | 0.42 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 260.00 | 113.90 | 116.70 | 115.30 | % | 0.44 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST |