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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 94.50 | 98.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 89.10 | 93.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 84.60 | 88.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 79.00 | 83.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 74.70 | 78.50 | 37.80 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 69.70 | 73.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 64.80 | 68.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 60.00 | 63.60 | 25.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 55.20 | 58.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 50.30 | 53.70 | 21.60 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.98 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 45.30 | 49.00 | 25.04 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.97 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 40.60 | 44.10 | 35.50 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.95 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 36.00 | 39.30 | 20.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.05 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 31.00 | 34.60 | 18.30 | 0.00 | 0.00% | 0 | 127 | 0.67 | 0.91 | 0.01 | -0.06 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 26.50 | 29.10 | 14.50 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.87 | 0.01 | -0.07 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 21.90 | 24.70 | 23.00 | +3.50 | +17.95% | 1 | 74 | 0.39 | 0.83 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 17.70 | 20.40 | 11.80 | 0.00 | 0.00% | 0 | 705 | 0.39 | 0.77 | 0.01 | -0.09 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 13.80 | 16.10 | 16.20 | +6.00 | +58.83% | 2 | 12 | 0.37 | 0.71 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 10.70 | 12.40 | 13.30 | +4.14 | +45.20% | 1 | 109 | 0.36 | 0.63 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 8.70 | 9.10 | 9.70 | +5.10 | +110.87% | 8 | 43 | 0.37 | 0.54 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 6.10 | 6.60 | 6.50 | +1.00 | +18.19% | 34 | 42 | 0.36 | 0.44 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 4.20 | 4.60 | 4.50 | +0.90 | +25.00% | 21 | 59 | 0.35 | 0.34 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 2.60 | 3.10 | 3.01 | +0.56 | +22.86% | 3 | 525 | 0.34 | 0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 1.60 | 1.95 | 1.90 | +0.50 | +35.72% | 4 | 95 | 0.33 | 0.17 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 0.90 | 1.30 | 0.83 | 0.00 | 0.00% | 0 | 56 | 0.33 | 0.11 | 0.01 | -0.04 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 0.50 | 0.90 | 1.24 | +1.00 | +416.67% | 4 | 37 | 0.33 | 0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 0.10 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 299 | 0.31 | 0.05 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 200.00 | 0.05 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.38 | 0.03 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.40 | 0.01 | -1.39 | -99.29% | 2 | 71 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.10 | 3.20 | 0.00 | 0.00% | 0 | 231 | 1.13 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.45 | 2.80 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.75 | 7.20 | 0.00 | 0.00% | 0 | 98 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.10 | 1.30 | 0.83 | 0.00 | 0.00% | 0 | 34 | 0.63 | -0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.15 | 1.90 | 0.70 | -0.35 | -33.34% | 1 | 11 | 0.62 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.25 | 0.70 | 0.70 | -0.88 | -55.70% | 10 | 167 | 0.50 | -0.05 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.55 | 1.30 | 0.78 | -0.93 | -54.39% | 1 | 108 | 0.51 | -0.07 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 1.05 | 1.80 | 1.20 | -0.70 | -36.85% | 8 | 306 | 0.51 | -0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 1.45 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 636 | 0.48 | -0.13 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 2.10 | 3.40 | 7.20 | 0.00 | 0.00% | 0 | 93 | 0.48 | -0.17 | 0.01 | -0.08 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 2.90 | 3.30 | 2.85 | -4.15 | -59.29% | 30 | 38 | 0.42 | -0.23 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 4.00 | 4.40 | 3.82 | -3.64 | -48.80% | 45 | 71 | 0.40 | -0.29 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 5.50 | 6.00 | 5.50 | -2.40 | -30.38% | 6 | 43 | 0.38 | -0.37 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 7.50 | 8.00 | 7.21 | -4.49 | -38.38% | 40 | 56 | 0.37 | -0.46 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 9.90 | 10.70 | 9.55 | -18.80 | -66.32% | 13 | 6 | 0.35 | -0.56 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 13.00 | 14.20 | 49.20 | 0.00 | 0.00% | 0 | 71 | 0.35 | -0.66 | 0.02 | -0.08 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 16.60 | 17.80 | 54.40 | 0.00 | 0.00% | 0 | 36 | 0.34 | -0.75 | 0.02 | -0.06 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 18.80 | 22.30 | 28.25 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.83 | 0.01 | -0.05 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 23.10 | 26.50 | 30.62 | 0.00 | 0.00% | 0 | 128 | 0.40 | -0.89 | 0.01 | -0.04 | 3/6/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 27.70 | 31.10 | 51.50 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.03 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 32.50 | 35.90 | 53.37 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.95 | 0.01 | -0.02 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 200.00 | 37.30 | 40.70 | 41.97 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 3/5/2025 | 5/5/2025 3:59:59 PM EST |
| 210.00 | 47.20 | 51.50 | 39.60 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/3/2025 | 5/5/2025 3:59:59 PM EST |
| 220.00 | 57.20 | 61.00 | 80.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:59 PM EST |
| 230.00 | 67.20 | 70.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 240.00 | 77.20 | 80.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 250.00 | 87.20 | 91.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 260.00 | 97.20 | 100.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |