Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $154.96 as of 3/7/2025 7:55:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.30 | 82.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 80.00 | 73.60 | 77.20 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 85.00 | 68.50 | 72.20 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 90.00 | 63.70 | 67.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 95.00 | 58.50 | 62.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 100.00 | 53.50 | 57.30 | 64.90 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 3/7/2025 3:59:49 PM EST |
| 105.00 | 48.40 | 52.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 110.00 | 43.60 | 47.50 | 74.56 | 0.00 | 0.00% | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 3/7/2025 3:59:49 PM EST |
| 115.00 | 39.10 | 42.30 | 42.30 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 3/7/2025 3:59:49 PM EST |
| 120.00 | 34.10 | 37.30 | 74.47 | 0.00 | 0.00% | 0 | 19 | 1.33 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/7/2025 3:59:49 PM EST |
| 125.00 | 29.20 | 32.40 | 42.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 3/7/2025 3:59:49 PM EST |
| 130.00 | 24.30 | 27.60 | 64.69 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.99 | 0.01 | 0.00 | 1/22/2025 | 3/7/2025 3:59:49 PM EST |
| 135.00 | 20.30 | 22.70 | 55.50 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.91 | 0.01 | -0.05 | 2/5/2025 | 3/7/2025 3:59:49 PM EST |
| 140.00 | 15.50 | 17.40 | 44.30 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.84 | 0.02 | -0.09 | 12/11/2024 | 3/7/2025 3:59:49 PM EST |
| 145.00 | 10.40 | 13.80 | 7.30 | -3.15 | -30.15% | 1 | 3 | 0.73 | 0.75 | 0.02 | -0.12 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 150.00 | 7.60 | 8.90 | 5.30 | -2.10 | -28.38% | 4 | 30 | 0.53 | 0.63 | 0.03 | -0.14 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 155.00 | 5.00 | 5.70 | 5.70 | -0.28 | -4.69% | 26 | 28 | 0.50 | 0.48 | 0.03 | -0.15 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 160.00 | 2.80 | 3.20 | 3.10 | -0.10 | -3.13% | 26 | 29 | 0.46 | 0.33 | 0.03 | -0.15 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 165.00 | 1.25 | 2.00 | 2.00 | -1.05 | -34.43% | 232 | 15 | 0.45 | 0.22 | 0.02 | -0.13 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 170.00 | 0.70 | 2.00 | 0.90 | -1.25 | -58.14% | 7 | 43 | 0.52 | 0.14 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 175.00 | 0.15 | 1.20 | 0.31 | -0.57 | -64.78% | 214 | 310 | 0.49 | 0.08 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.40 | 0.35 | 0.00 | 0.00% | 0 | 693 | 0.82 | 0.04 | 0.01 | -0.04 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 1.70 | 0.21 | -0.14 | -40.00% | 20 | 489 | 0.81 | 0.02 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.75 | 0.21 | 0.00 | 0.00% | 0 | 529 | 0.90 | 0.01 | 0.00 | -0.02 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 264 | 0.69 | 0.01 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 3:59:49 PM EST |
| 200.00 | 0.05 | 0.70 | 0.05 | -0.88 | -94.63% | 5 | 84 | 0.69 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.85 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/7/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.90 | 1.24 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 3/7/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.63 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.70 | 0.15 | -1.20 | -88.89% | 10 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/7/2025 3:59:49 PM EST |
| 120.00 | 0.05 | 0.80 | 0.55 | +0.15 | +37.50% | 36 | 90 | 0.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 125.00 | 0.10 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/7/2025 3:59:49 PM EST |
| 130.00 | 0.15 | 2.50 | 1.30 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.01 | 0.01 | 0.00 | 11/15/2024 | 3/7/2025 3:59:49 PM EST |
| 135.00 | 0.50 | 1.20 | 0.69 | 0.00 | 0.00% | 0 | 220 | 0.53 | -0.09 | 0.01 | -0.05 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 140.00 | 0.95 | 1.85 | 1.50 | +0.64 | +74.42% | 12 | 23 | 0.50 | -0.16 | 0.02 | -0.09 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 145.00 | 0.85 | 3.90 | 1.60 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.25 | 0.02 | -0.12 | 3/5/2025 | 3/7/2025 3:59:49 PM EST |
| 150.00 | 2.90 | 4.30 | 4.90 | +1.00 | +25.65% | 3 | 263 | 0.43 | -0.37 | 0.03 | -0.14 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 155.00 | 5.10 | 7.10 | 6.10 | -0.90 | -12.86% | 5 | 148 | 0.43 | -0.52 | 0.03 | -0.15 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 160.00 | 7.40 | 10.50 | 10.10 | 0.00 | 0.00% | 0 | 60 | 0.40 | -0.67 | 0.03 | -0.15 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 165.00 | 10.30 | 13.60 | 9.18 | 0.00 | 0.00% | 0 | 53 | 0.57 | -0.78 | 0.02 | -0.13 | 3/5/2025 | 3/7/2025 3:59:49 PM EST |
| 170.00 | 14.80 | 17.90 | 18.20 | 0.00 | 0.00% | 0 | 68 | 0.62 | -0.86 | 0.02 | -0.11 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 175.00 | 19.20 | 22.50 | 8.12 | 0.00 | 0.00% | 0 | 470 | 0.67 | -0.92 | 0.01 | -0.08 | 3/3/2025 | 3/7/2025 3:59:49 PM EST |
| 180.00 | 24.10 | 27.40 | 27.79 | 0.00 | 0.00% | 0 | 54 | 0.75 | -0.96 | 0.01 | -0.04 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 185.00 | 29.10 | 32.00 | 14.00 | 0.00 | 0.00% | 0 | 410 | 0.78 | -0.98 | 0.00 | -0.03 | 2/21/2025 | 3/7/2025 3:59:49 PM EST |
| 190.00 | 34.00 | 37.20 | 31.01 | 0.00 | 0.00% | 0 | 375 | 0.89 | -0.99 | 0.00 | -0.02 | 3/5/2025 | 3/7/2025 3:59:49 PM EST |
| 195.00 | 39.00 | 42.20 | 25.45 | 0.00 | 0.00% | 0 | 34 | 0.97 | -0.99 | 0.00 | -0.01 | 2/26/2025 | 3/7/2025 3:59:49 PM EST |
| 200.00 | 43.90 | 47.10 | 41.47 | 0.00 | 0.00% | 0 | 27 | 1.02 | -1.00 | 0.00 | -0.01 | 3/5/2025 | 3/7/2025 3:59:49 PM EST |
| 210.00 | 53.90 | 57.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 220.00 | 63.80 | 67.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 230.00 | 73.70 | 77.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST |