Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $152.40 as of 10/3/2025 8:55:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 32.30 | 35.50 | 33.90 | % | 0.28 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.06 | 10/3/2025 3:59:57 PM EST | |||
| 125.00 | 28.20 | 30.90 | 29.55 | % | 0.24 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.07 | 10/3/2025 3:59:57 PM EST | |||
| 130.00 | 24.40 | 26.60 | 25.50 | % | 0.20 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.08 | 10/3/2025 3:59:57 PM EST | |||
| 135.00 | 19.10 | 22.30 | 20.70 | % | 0.15 | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.09 | 10/3/2025 3:59:57 PM EST | |||
| 140.00 | 16.30 | 17.70 | 17.00 | % | 0.12 | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.09 | 10/3/2025 3:59:57 PM EST | |||
| 145.00 | 13.30 | 14.40 | 13.85 | % | 0.10 | 0 | 0 | 0.42 | 0.68 | 0.02 | -0.09 | 10/3/2025 3:59:57 PM EST | |||
| 150.00 | 10.20 | 10.80 | 10.50 | 10.90 | +1.10 | +11.23% | 0.07 | 1 | 8 | 0.40 | 0.59 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 7.60 | 8.20 | 7.90 | 8.70 | +1.60 | +22.54% | 0.05 | 2 | 43 | 0.39 | 0.49 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 160.00 | 5.50 | 6.10 | 5.80 | 6.40 | +1.28 | +25.00% | 0.04 | 10 | 38 | 0.38 | 0.40 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 165.00 | 3.90 | 4.40 | 4.15 | 4.75 | +1.15 | +31.95% | 0.03 | 2 | 22 | 0.38 | 0.31 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 170.00 | 2.45 | 3.60 | 3.03 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | 0.24 | 0.02 | -0.07 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 1.90 | 2.65 | 2.28 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.40 | 0.18 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 1.35 | 1.90 | 1.63 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.14 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 185.00 | 0.75 | 1.25 | 1.00 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.39 | 0.11 | 0.01 | -0.04 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 190.00 | 0.35 | 1.05 | 0.70 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.09 | 0.01 | -0.04 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 195.00 | 0.10 | 2.20 | 1.15 | 5.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | 0.06 | 0.01 | -0.03 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.04 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.02 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.85 | 1.45 | 1.15 | 1.08 | -0.18 | -14.29% | 0.01 | 30 | 3 | 0.51 | -0.07 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 125.00 | 1.15 | 1.80 | 1.48 | 1.45 | +0.15 | +11.54% | 0.01 | 30 | 1 | 0.48 | -0.10 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 130.00 | 1.70 | 2.40 | 2.05 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | -0.14 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 135.00 | 2.35 | 3.50 | 2.93 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.44 | -0.19 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 140.00 | 3.30 | 4.50 | 3.90 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.42 | -0.25 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 145.00 | 5.30 | 5.60 | 5.45 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.42 | -0.32 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 150.00 | 6.50 | 7.60 | 7.05 | 8.30 | +0.49 | +6.28% | 0.05 | 1 | 809 | 0.39 | -0.41 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 155.00 | 9.30 | 10.00 | 9.65 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.39 | -0.51 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 160.00 | 12.10 | 12.90 | 12.50 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.38 | -0.60 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 165.00 | 15.30 | 17.00 | 16.15 | 11.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | -0.69 | 0.02 | -0.08 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 170.00 | 19.20 | 20.60 | 19.90 | 20.50 | -1.10 | -5.10% | 0.12 | 2 | 251 | 0.36 | -0.76 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 175.00 | 22.60 | 25.30 | 23.95 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.46 | -0.82 | 0.01 | -0.06 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 180.00 | 27.20 | 29.90 | 28.55 | % | 0.16 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 185.00 | 31.70 | 34.60 | 33.15 | % | 0.18 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 190.00 | 36.70 | 39.40 | 38.05 | % | 0.20 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 195.00 | 41.30 | 44.20 | 42.75 | % | 0.22 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 200.00 | 45.60 | 49.70 | 47.65 | % | 0.24 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 210.00 | 55.80 | 59.80 | 57.80 | % | 0.28 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 220.00 | 65.70 | 69.80 | 67.75 | % | 0.31 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 230.00 | 75.70 | 79.80 | 77.75 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 240.00 | 85.80 | 89.80 | 87.80 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 250.00 | 95.80 | 99.80 | 97.80 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 260.00 | 105.80 | 109.70 | 107.75 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |