Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $194.72 as of 1/22/2025 9:45:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 78.10 | 82.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 120.00 | 73.20 | 78.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 125.00 | 68.10 | 73.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 130.00 | 63.10 | 67.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 135.00 | 58.10 | 63.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 140.00 | 53.30 | 58.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 145.00 | 48.90 | 52.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 150.00 | 43.90 | 47.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 155.00 | 39.10 | 42.80 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 160.00 | 34.10 | 37.90 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 165.00 | 29.30 | 33.20 | 20.90 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.95 | 0.00 | -0.06 | 12/26/2024 | 1/21/2025 3:59:44 PM EST |
| 170.00 | 24.50 | 27.70 | 22.03 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.91 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 175.00 | 19.20 | 23.70 | 8.50 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.87 | 0.01 | -0.09 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 180.00 | 15.70 | 18.70 | 13.75 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.82 | 0.01 | -0.11 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 185.00 | 12.90 | 14.20 | 13.57 | 0.00 | 0.00% | 0 | 153 | 0.31 | 0.75 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 190.00 | 9.00 | 10.40 | 9.90 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.65 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 195.00 | 5.70 | 7.60 | 7.20 | 0.00 | 0.00% | 0 | 158 | 0.28 | 0.54 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 200.00 | 4.60 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 434 | 0.29 | 0.42 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 210.00 | 1.55 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.21 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 220.00 | 0.40 | 1.25 | % | 0 | 0 | 0.28 | 0.09 | 0.01 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 230.00 | 0.05 | 1.65 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 240.00 | 0.00 | 1.45 | 0.47 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 3:59:44 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 150.00 | 0.00 | 2.40 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 155.00 | 0.20 | 0.65 | 0.41 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.02 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 160.00 | 0.10 | 1.70 | 0.70 | 0.00 | 0.00% | 0 | 46 | 0.58 | -0.02 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 165.00 | 0.35 | 5.00 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.05 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 170.00 | 0.35 | 0.85 | 1.30 | 0.00 | 0.00% | 0 | 406 | 0.34 | -0.09 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 175.00 | 0.55 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 551 | 0.32 | -0.13 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 180.00 | 1.20 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 506 | 0.30 | -0.18 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 185.00 | 1.60 | 2.95 | 4.00 | 0.00 | 0.00% | 0 | 62 | 0.28 | -0.25 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 190.00 | 4.00 | 6.00 | 4.65 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.35 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 195.00 | 4.60 | 6.70 | 6.23 | 0.00 | 0.00% | 0 | 37 | 0.26 | -0.46 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 200.00 | 8.20 | 9.40 | % | 0 | 0 | 0.28 | -0.58 | 0.02 | -0.12 | 1/21/2025 3:59:44 PM EST | |||
| 210.00 | 14.10 | 17.60 | 31.03 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.79 | 0.02 | -0.08 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 220.00 | 23.50 | 27.20 | % | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.04 | 1/21/2025 3:59:44 PM EST | |||
| 230.00 | 32.60 | 37.40 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 240.00 | 42.70 | 47.50 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 250.00 | 52.70 | 57.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 260.00 | 62.70 | 67.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 270.00 | 73.10 | 77.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST |