Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $160.29 as of 5/27/2025 3:54:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 43.00 | 47.20 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 125.00 | 38.10 | 42.30 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 130.00 | 33.90 | 36.50 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 135.00 | 29.30 | 32.50 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 140.00 | 25.90 | 26.60 | % | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.05 | 5/27/2025 1:58:55 PM EST | |||
| 145.00 | 21.60 | 22.30 | % | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 150.00 | 15.90 | 18.20 | % | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.07 | 5/27/2025 1:58:55 PM EST | |||
| 155.00 | 13.80 | 16.00 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.69 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 160.00 | 10.80 | 11.30 | % | 0 | 0 | 0.36 | 0.61 | 0.02 | -0.08 | 5/27/2025 1:58:55 PM EST | |||
| 165.00 | 8.00 | 8.50 | 6.70 | 0.00 | 0.00% | 0 | 35 | 0.35 | 0.52 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 170.00 | 5.70 | 6.60 | 6.00 | -0.80 | -11.77% | 1 | 15 | 0.34 | 0.42 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 175.00 | 4.00 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.33 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 180.00 | 2.65 | 2.90 | 2.00 | +0.10 | +5.27% | 1 | 5 | 0.32 | 0.25 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 185.00 | 1.60 | 1.90 | 2.75 | 0.00 | 0.00% | 0 | 37 | 0.32 | 0.18 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 190.00 | 0.95 | 1.45 | % | 0 | 0 | 0.32 | 0.12 | 0.01 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 195.00 | 0.55 | 0.95 | % | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 200.00 | 0.00 | 1.20 | % | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 210.00 | 0.00 | 1.70 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 220.00 | 0.00 | 1.55 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 230.00 | 0.00 | 1.45 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 240.00 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.60 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.03 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 130.00 | 0.60 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.06 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 135.00 | 1.00 | 1.50 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.09 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 140.00 | 1.70 | 1.95 | % | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.05 | 5/27/2025 1:58:55 PM EST | |||
| 145.00 | 2.35 | 2.80 | 2.60 | % | 1 | 0 | 0.39 | -0.18 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 150.00 | 3.30 | 3.70 | 4.90 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.24 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 155.00 | 4.60 | 5.40 | 5.66 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.31 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 160.00 | 6.40 | 6.80 | 9.00 | 0.00 | 0.00% | 0 | 1,023 | 0.35 | -0.39 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 165.00 | 8.60 | 9.50 | 8.70 | -2.30 | -20.91% | 2 | 962 | 0.34 | -0.48 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 170.00 | 11.20 | 13.00 | 9.10 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.58 | 0.02 | -0.08 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 175.00 | 14.10 | 15.50 | % | 0 | 0 | 0.33 | -0.67 | 0.02 | -0.07 | 5/27/2025 1:58:55 PM EST | |||
| 180.00 | 18.10 | 18.80 | % | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 185.00 | 22.00 | 22.80 | % | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.05 | 5/27/2025 1:58:55 PM EST | |||
| 190.00 | 25.30 | 27.60 | % | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 195.00 | 30.30 | 33.30 | % | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 200.00 | 34.70 | 38.00 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 210.00 | 44.20 | 47.70 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 220.00 | 54.70 | 57.60 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 230.00 | 64.40 | 67.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 240.00 | 74.20 | 77.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 250.00 | 84.20 | 87.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 260.00 | 94.50 | 97.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |