Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $176.02 as of 12/12/2025 9:06:22 AM 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 | 115.60 | 118.50 | 117.05 | % | 1.95 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 65.00 | 110.50 | 113.50 | 112.00 | % | 1.72 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 70.00 | 105.60 | 108.50 | 107.05 | % | 1.53 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 75.00 | 100.40 | 103.50 | 101.95 | 58.90 | 0.00 | 0.00% | 1.36 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/11/2025 3:59:55 PM EST |
| 80.00 | 95.50 | 98.50 | 97.00 | % | 1.21 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 85.00 | 90.50 | 93.50 | 92.00 | % | 1.08 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 90.00 | 85.00 | 87.70 | 86.35 | % | 0.96 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 95.00 | 80.60 | 83.50 | 82.05 | % | 0.86 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 100.00 | 75.10 | 77.70 | 76.40 | 77.07 | 0.00 | 0.00% | 0.76 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 105.00 | 70.60 | 73.50 | 72.05 | % | 0.69 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 110.00 | 65.40 | 68.50 | 66.95 | 46.53 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:55 PM EST |
| 115.00 | 59.90 | 63.60 | 61.75 | 73.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:55 PM EST |
| 120.00 | 55.70 | 58.60 | 57.15 | 36.94 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:55 PM EST |
| 125.00 | 50.80 | 53.00 | 51.90 | 34.04 | 0.00 | 0.00% | 0.42 | 0 | 40 | 1.80 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:55 PM EST |
| 130.00 | 45.80 | 48.00 | 46.90 | 28.00 | 0.00 | 0.00% | 0.36 | 0 | 45 | 1.64 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:55 PM EST |
| 135.00 | 41.00 | 43.60 | 42.30 | 22.56 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.62 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/11/2025 3:59:55 PM EST |
| 140.00 | 36.20 | 37.40 | 36.80 | 35.56 | 0.00 | 0.00% | 0.26 | 0 | 43 | 1.17 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 145.00 | 31.00 | 33.60 | 32.30 | 20.00 | 0.00 | 0.00% | 0.22 | 0 | 80 | 1.30 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 150.00 | 26.00 | 27.90 | 26.95 | 26.38 | 0.00 | 0.00% | 0.18 | 0 | 66 | 1.01 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 155.00 | 21.00 | 22.80 | 21.90 | 21.85 | 0.00 | 0.00% | 0.14 | 0 | 449 | 0.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 160.00 | 16.10 | 17.50 | 16.80 | 16.95 | 0.00 | 0.00% | 0.11 | 0 | 3,020 | 0.63 | 0.98 | 0.01 | -0.02 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 165.00 | 11.10 | 13.20 | 12.15 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 3,955 | 0.61 | 0.92 | 0.03 | -0.05 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 170.00 | 6.20 | 8.60 | 7.40 | 8.36 | 0.00 | 0.00% | 0.04 | 0 | 2,288 | 0.49 | 0.78 | 0.04 | -0.10 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 175.00 | 3.50 | 4.50 | 4.00 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 7,171 | 0.34 | 0.56 | 0.05 | -0.15 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 180.00 | 1.30 | 1.70 | 1.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 476 | 0.30 | 0.31 | 0.05 | -0.14 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 185.00 | 0.40 | 0.80 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.32 | 0.14 | 0.03 | -0.10 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.41 | 0.05 | 0.01 | -0.04 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.41 | 0.01 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.82 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/11/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.11 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/11/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.39 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/11/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.84 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/11/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.75 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.23 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/11/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.04 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/11/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.77 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/11/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 401 | 2.39 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/11/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.05 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 881 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 1.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 140.00 | 0.05 | 0.40 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2,626 | 0.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.56 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 160.00 | 0.15 | 0.60 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.43 | -0.02 | 0.01 | -0.02 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 165.00 | 0.50 | 1.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.40 | -0.08 | 0.03 | -0.05 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 170.00 | 0.85 | 1.70 | 1.28 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2,993 | 0.33 | -0.22 | 0.04 | -0.10 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 175.00 | 2.10 | 3.50 | 2.80 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 624 | 0.32 | -0.44 | 0.05 | -0.15 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 180.00 | 5.30 | 6.10 | 5.70 | 5.29 | 0.00 | 0.00% | 0.03 | 0 | 306 | 0.29 | -0.69 | 0.05 | -0.14 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 185.00 | 8.60 | 10.50 | 9.55 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 164 | 0.41 | -0.86 | 0.03 | -0.10 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 190.00 | 13.10 | 16.00 | 14.55 | 39.70 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.61 | -0.95 | 0.01 | -0.04 | 10/14/2025 | 12/11/2025 3:59:55 PM EST |
| 195.00 | 18.20 | 20.50 | 19.35 | 17.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.64 | -0.99 | 0.00 | -0.02 | 9/12/2025 | 12/11/2025 3:59:55 PM EST |
| 200.00 | 22.50 | 25.20 | 23.85 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/11/2025 3:59:55 PM EST |
| 210.00 | 32.50 | 35.20 | 33.85 | 45.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/11/2025 3:59:55 PM EST |
| 220.00 | 42.50 | 45.20 | 43.85 | 44.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 12/11/2025 3:59:55 PM EST |
| 230.00 | 52.50 | 55.20 | 53.85 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 240.00 | 62.50 | 65.20 | 63.85 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 250.00 | 72.50 | 75.20 | 73.85 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 260.00 | 82.50 | 85.20 | 83.85 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST |