Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $149.34 as of 10/27/2025 2:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 89.80 | 93.20 | 91.50 | % | 1.52 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 65.00 | 84.90 | 88.30 | 86.60 | % | 1.33 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 70.00 | 79.90 | 83.30 | 81.60 | % | 1.17 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 75.00 | 74.90 | 78.40 | 76.65 | 58.90 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/27/2025 1:59:01 PM EST |
| 80.00 | 70.00 | 73.50 | 71.75 | % | 0.90 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 85.00 | 65.10 | 68.60 | 66.85 | % | 0.79 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 90.00 | 60.20 | 63.70 | 61.95 | % | 0.69 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 95.00 | 55.70 | 58.60 | 57.15 | % | 0.60 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 100.00 | 50.90 | 53.90 | 52.40 | 53.49 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.92 | 0.95 | 0.00 | -0.04 | 10/6/2025 | 10/27/2025 1:59:01 PM EST |
| 105.00 | 46.10 | 49.10 | 47.60 | % | 0.45 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.04 | 10/27/2025 1:59:01 PM EST | |||
| 110.00 | 41.20 | 44.30 | 42.75 | 42.85 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.78 | 0.91 | 0.00 | -0.06 | 10/2/2025 | 10/27/2025 1:59:01 PM EST |
| 115.00 | 36.60 | 39.60 | 38.10 | 73.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.72 | 0.91 | 0.00 | -0.06 | 7/28/2025 | 10/27/2025 1:59:01 PM EST |
| 120.00 | 32.40 | 35.00 | 33.70 | 38.62 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.57 | 0.88 | 0.01 | -0.07 | 9/30/2025 | 10/27/2025 1:59:01 PM EST |
| 125.00 | 28.20 | 30.50 | 29.35 | 66.30 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.56 | 0.85 | 0.01 | -0.08 | 8/8/2025 | 10/27/2025 1:59:01 PM EST |
| 130.00 | 23.30 | 26.40 | 24.85 | 38.95 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.51 | 0.81 | 0.01 | -0.08 | 9/25/2025 | 10/27/2025 1:59:01 PM EST |
| 135.00 | 19.60 | 22.20 | 20.90 | 22.56 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.49 | 0.76 | 0.01 | -0.09 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 140.00 | 16.20 | 17.40 | 16.80 | 15.30 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.46 | 0.70 | 0.01 | -0.09 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 145.00 | 12.70 | 14.20 | 13.45 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 94 | 0.44 | 0.63 | 0.01 | -0.10 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 150.00 | 9.60 | 11.40 | 10.50 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.43 | 0.55 | 0.02 | -0.10 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 155.00 | 7.10 | 8.90 | 8.00 | 8.15 | +0.25 | +3.17% | 0.05 | 1 | 270 | 0.42 | 0.47 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 160.00 | 5.20 | 6.90 | 6.05 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 1,423 | 0.42 | 0.38 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 165.00 | 3.50 | 5.30 | 4.40 | 4.20 | +0.20 | +5.00% | 0.03 | 7 | 3,705 | 0.41 | 0.31 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 170.00 | 2.45 | 4.00 | 3.23 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 655 | 0.41 | 0.24 | 0.01 | -0.07 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 175.00 | 1.65 | 3.10 | 2.38 | 2.40 | -0.15 | -5.89% | 0.01 | 30 | 277 | 0.41 | 0.19 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 180.00 | 1.10 | 2.10 | 1.60 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.40 | 0.15 | 0.01 | -0.06 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 185.00 | 0.90 | 2.25 | 1.58 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.44 | 0.12 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 190.00 | 0.30 | 2.00 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 767 | 0.43 | 0.10 | 0.01 | -0.04 | 10/14/2025 | 10/27/2025 1:59:01 PM EST |
| 195.00 | 0.65 | 1.15 | 0.90 | 0.95 | -0.23 | -19.50% | 0.00 | 169 | 73 | 0.45 | 0.08 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 200.00 | 0.45 | 0.65 | 0.55 | 0.70 | +0.35 | +100.00% | 0.00 | 3 | 478 | 0.45 | 0.06 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 946 | 0.69 | 0.02 | 0.00 | -0.01 | 9/23/2025 | 10/27/2025 1:59:01 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.72 | 0.01 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.63 | 0.01 | 0.00 | -0.01 | 9/2/2025 | 10/27/2025 1:59:01 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 250.00 | 0.00 | 1.80 | 0.90 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:59:01 PM EST |
| 260.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/27/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/27/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/27/2025 1:59:01 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 1:59:01 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.17 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 1:59:01 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 95.00 | 0.00 | 2.50 | 1.25 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.01 | -0.01 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 1:59:01 PM EST |
| 100.00 | 0.15 | 0.90 | 0.53 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.62 | -0.05 | 0.00 | -0.04 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |
| 105.00 | 0.55 | 1.35 | 0.95 | 0.55 | -0.40 | -42.11% | 0.01 | 16 | 49 | 0.65 | -0.06 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 110.00 | 0.05 | 1.55 | 0.80 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.51 | -0.09 | 0.00 | -0.06 | 10/20/2025 | 10/27/2025 1:59:01 PM EST |
| 115.00 | 1.10 | 2.55 | 1.83 | 1.20 | +0.10 | +9.10% | 0.02 | 2 | 90 | 0.62 | -0.09 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 120.00 | 1.25 | 2.55 | 1.90 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 851 | 0.55 | -0.12 | 0.01 | -0.07 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 125.00 | 1.75 | 2.65 | 2.20 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 427 | 0.51 | -0.15 | 0.01 | -0.08 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 130.00 | 2.75 | 3.50 | 3.13 | 3.03 | -0.17 | -5.32% | 0.02 | 10 | 995 | 0.50 | -0.19 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 135.00 | 3.10 | 4.50 | 3.80 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 227 | 0.46 | -0.24 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 140.00 | 4.30 | 5.90 | 5.10 | 5.86 | 0.00 | 0.00% | 0.04 | 0 | 346 | 0.44 | -0.30 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 145.00 | 5.90 | 7.70 | 6.80 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 558 | 0.43 | -0.37 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 150.00 | 8.00 | 9.90 | 8.95 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 413 | 0.42 | -0.45 | 0.02 | -0.10 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 155.00 | 10.60 | 12.40 | 11.50 | 13.10 | 0.00 | 0.00% | 0.07 | 0 | 168 | 0.41 | -0.53 | 0.02 | -0.09 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 160.00 | 13.80 | 15.40 | 14.60 | 15.85 | 0.00 | 0.00% | 0.09 | 0 | 132 | 0.40 | -0.62 | 0.02 | -0.09 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 165.00 | 17.40 | 19.20 | 18.30 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 517 | 0.41 | -0.69 | 0.02 | -0.08 | 10/13/2025 | 10/27/2025 1:59:01 PM EST |
| 170.00 | 20.70 | 23.10 | 21.90 | 21.70 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.40 | -0.76 | 0.01 | -0.07 | 10/3/2025 | 10/27/2025 1:59:01 PM EST |
| 175.00 | 24.60 | 27.20 | 25.90 | 34.70 | 0.00 | 0.00% | 0.15 | 0 | 405 | 0.38 | -0.81 | 0.01 | -0.06 | 10/10/2025 | 10/27/2025 1:59:01 PM EST |
| 180.00 | 29.00 | 31.50 | 30.25 | 20.90 | 0.00 | 0.00% | 0.17 | 0 | 113 | 0.49 | -0.85 | 0.01 | -0.06 | 9/26/2025 | 10/27/2025 1:59:01 PM EST |
| 185.00 | 33.50 | 36.50 | 35.00 | 22.47 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.54 | -0.88 | 0.01 | -0.05 | 9/25/2025 | 10/27/2025 1:59:01 PM EST |
| 190.00 | 38.20 | 41.00 | 39.60 | 39.70 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.54 | -0.90 | 0.01 | -0.04 | 10/14/2025 | 10/27/2025 1:59:01 PM EST |
| 195.00 | 43.00 | 45.90 | 44.45 | 17.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.58 | -0.92 | 0.01 | -0.03 | 9/12/2025 | 10/27/2025 1:59:01 PM EST |
| 200.00 | 47.80 | 50.50 | 49.15 | 18.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.58 | -0.94 | 0.00 | -0.03 | 8/13/2025 | 10/27/2025 1:59:01 PM EST |
| 210.00 | 57.50 | 60.40 | 58.95 | 45.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 9/25/2025 | 10/27/2025 1:59:01 PM EST |
| 220.00 | 67.30 | 70.30 | 68.80 | 44.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/22/2025 | 10/27/2025 1:59:01 PM EST |
| 230.00 | 77.20 | 80.60 | 78.90 | % | 0.34 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 240.00 | 87.20 | 90.60 | 88.90 | % | 0.37 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 250.00 | 97.20 | 100.60 | 98.90 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 260.00 | 107.20 | 110.60 | 108.90 | % | 0.42 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST |