Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $159.00 as of 5/5/2025 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 83.90 | 87.90 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 78.80 | 83.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 73.80 | 78.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 69.20 | 73.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 63.70 | 68.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 58.80 | 63.00 | 24.91 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 54.00 | 58.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 49.30 | 53.10 | 43.67 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 44.30 | 48.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 39.30 | 43.00 | 11.72 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 34.70 | 38.10 | 29.07 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.99 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 29.60 | 33.10 | 12.00 | 0.00 | 0.00% | 0 | 202 | 1.18 | 0.98 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 24.70 | 28.30 | 11.30 | 0.00 | 0.00% | 0 | 52 | 1.05 | 0.96 | 0.01 | -0.09 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 19.90 | 23.50 | 19.00 | 0.00 | 0.00% | 0 | 33 | 0.94 | 0.92 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 15.10 | 19.00 | 12.90 | 0.00 | 0.00% | 0 | 95 | 0.83 | 0.87 | 0.01 | -0.17 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 11.00 | 13.10 | 12.90 | +2.13 | +19.78% | 1 | 333 | 0.55 | 0.79 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 8.10 | 9.00 | 9.50 | +2.40 | +33.81% | 15 | 48 | 0.46 | 0.69 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 4.90 | 5.50 | 6.00 | +1.30 | +27.66% | 54 | 303 | 0.42 | 0.55 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 2.45 | 3.10 | 2.66 | +0.11 | +4.32% | 14 | 27 | 0.40 | 0.37 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 1.05 | 1.50 | 1.29 | +0.02 | +1.58% | 107 | 69 | 0.38 | 0.21 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 0.40 | 0.75 | 0.56 | -0.04 | -6.67% | 11 | 39 | 0.38 | 0.11 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 0.10 | 1.20 | % | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.55 | 0.15 | -0.05 | -25.00% | 5 | 7 | 0.55 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.40 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 0.10 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.35 | 2.98 | 0.00 | 0.00% | 0 | 11 | 2.24 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.57 | 0.00 | 0.00% | 0 | 502 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 261 | 1.27 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 161 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.65 | 0.05 | -0.20 | -80.00% | 2 | 161 | 1.08 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.05 | 0.15 | 0.15 | -0.36 | -70.59% | 3 | 216 | 0.68 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.05 | 0.42 | 0.00 | 0.00% | 0 | 1,326 | 0.94 | -0.02 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.05 | 1.25 | 0.20 | -0.45 | -69.24% | 24 | 136 | 0.65 | -0.04 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.30 | 1.00 | 0.75 | -0.34 | -31.20% | 3 | 84 | 0.59 | -0.08 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.65 | 1.35 | 0.75 | -0.95 | -55.89% | 27 | 136 | 0.54 | -0.13 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 1.15 | 1.55 | 1.30 | -1.45 | -52.73% | 133 | 162 | 0.47 | -0.21 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 2.05 | 2.70 | 1.65 | -3.05 | -64.90% | 218 | 52 | 0.44 | -0.31 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 3.60 | 4.40 | 4.00 | -2.60 | -39.40% | 44 | 22 | 0.40 | -0.45 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 6.30 | 7.10 | 6.05 | -35.05 | -85.28% | 40 | 1 | 0.39 | -0.63 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 8.10 | 11.40 | % | 0 | 0 | 0.53 | -0.79 | 0.03 | -0.14 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 12.50 | 15.90 | % | 0 | 0 | 0.59 | -0.89 | 0.02 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 17.30 | 20.80 | % | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 22.20 | 25.80 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 27.30 | 30.80 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 32.20 | 35.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 37.20 | 40.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |