Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $168.73 as of 12/26/2025 7:36:19 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 | 48.90 | 51.90 | 50.40 | % | 0.42 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 125.00 | 44.00 | 47.00 | 45.50 | % | 0.36 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 130.00 | 39.20 | 42.00 | 40.60 | % | 0.31 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 34.40 | 37.40 | 35.90 | % | 0.27 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 29.60 | 31.40 | 30.50 | % | 0.22 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 25.00 | 28.10 | 26.55 | % | 0.18 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.07 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 20.80 | 23.30 | 22.05 | % | 0.15 | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.07 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 17.00 | 18.10 | 17.55 | % | 0.11 | 0 | 0 | 0.33 | 0.76 | 0.01 | -0.08 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 12.60 | 15.30 | 13.95 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.70 | 0.02 | -0.08 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 10.40 | 10.80 | 10.60 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.62 | 0.02 | -0.08 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 7.50 | 7.90 | 7.70 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.30 | 0.52 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 5.20 | 5.60 | 5.40 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.29 | 0.40 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 3.50 | 3.90 | 3.70 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.29 | 0.30 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 2.25 | 2.55 | 2.40 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.28 | 0.21 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 0.20 | 2.05 | 1.13 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.24 | 0.13 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 125.00 | 0.35 | 1.20 | 0.78 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.04 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 0.50 | 1.35 | 0.93 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 0.75 | 1.55 | 1.15 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.01 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 0.85 | 1.85 | 1.35 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.01 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 1.45 | 2.10 | 1.78 | 1.65 | % | 0.01 | 2 | 0 | 0.38 | -0.14 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 150.00 | 2.05 | 2.35 | 2.20 | 2.30 | +0.08 | +3.61% | 0.01 | 1 | 3 | 0.35 | -0.19 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 2.90 | 3.20 | 3.05 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.33 | -0.24 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 160.00 | 4.00 | 4.40 | 4.20 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.32 | -0.30 | 0.02 | -0.08 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 5.70 | 6.10 | 5.90 | 8.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | -0.38 | 0.02 | -0.08 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 7.80 | 8.30 | 8.05 | 8.20 | +0.40 | +5.13% | 0.05 | 1 | 28 | 0.30 | -0.48 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 10.60 | 11.00 | 10.80 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.29 | -0.60 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 13.10 | 15.40 | 14.25 | % | 0.08 | 0 | 0 | 0.29 | -0.70 | 0.02 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 185.00 | 16.40 | 18.90 | 17.65 | % | 0.10 | 0 | 0 | 0.26 | -0.79 | 0.02 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 20.50 | 23.50 | 22.00 | % | 0.12 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 195.00 | 24.80 | 28.00 | 26.40 | % | 0.14 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 29.70 | 32.70 | 31.20 | % | 0.16 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 210.00 | 39.30 | 43.40 | 41.35 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 220.00 | 49.20 | 53.20 | 51.20 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 230.00 | 59.20 | 63.40 | 61.30 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 240.00 | 69.30 | 73.40 | 71.35 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 250.00 | 79.20 | 83.20 | 81.20 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 260.00 | 89.30 | 93.40 | 91.35 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |