Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $177.37 as of 7/11/2025 8:05:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 55.50 | 59.60 | 57.55 | 58.21 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 125.00 | 50.40 | 54.60 | 52.50 | 53.22 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 130.00 | 45.40 | 49.70 | 47.55 | % | 0.37 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 135.00 | 40.60 | 44.50 | 42.55 | % | 0.32 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 140.00 | 35.50 | 39.70 | 37.60 | % | 0.27 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 145.00 | 30.60 | 34.60 | 32.60 | % | 0.22 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 150.00 | 25.70 | 29.70 | 27.70 | % | 0.18 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 155.00 | 20.90 | 24.30 | 22.60 | 22.30 | +10.60 | +90.60% | 0.15 | 2 | 1 | 0.96 | 0.99 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 160.00 | 15.60 | 19.70 | 17.65 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.77 | 0.98 | 0.00 | -0.06 | 6/16/2025 | 7/11/2025 3:59:48 PM EST |
| 165.00 | 12.00 | 13.70 | 12.85 | 9.23 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.58 | 0.92 | 0.02 | -0.13 | 6/26/2025 | 7/11/2025 3:59:48 PM EST |
| 170.00 | 7.00 | 9.70 | 8.35 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.59 | 0.82 | 0.03 | -0.19 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 175.00 | 4.00 | 5.30 | 4.65 | 4.75 | -1.75 | -26.93% | 0.03 | 2 | 82 | 0.32 | 0.64 | 0.05 | -0.24 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 180.00 | 1.45 | 2.60 | 2.03 | 2.17 | +0.32 | +17.30% | 0.01 | 10 | 340 | 0.31 | 0.39 | 0.05 | -0.22 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.40 | 0.17 | 0.03 | -0.14 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.05 | 0.02 | -0.06 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,158 | 0.63 | 0.01 | 0.00 | -0.02 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 2.05 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.40 | -80.00% | 0.00 | 20 | 42 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.61 | -85.92% | 0.00 | 11 | 400 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 155.00 | 0.05 | 0.50 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 0.67 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,328 | 0.75 | -0.02 | 0.00 | -0.06 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 0.40 | -0.08 | 0.02 | -0.13 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 170.00 | 0.10 | 1.40 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.33 | -0.18 | 0.03 | -0.19 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 175.00 | 0.50 | 3.50 | 2.00 | 1.75 | -2.65 | -60.23% | 0.01 | 3 | 11 | 0.38 | -0.36 | 0.05 | -0.24 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 180.00 | 2.40 | 5.20 | 3.80 | 18.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.61 | 0.05 | -0.22 | 5/30/2025 | 7/11/2025 3:59:48 PM EST |
| 185.00 | 6.00 | 9.40 | 7.70 | % | 0.04 | 0 | 0 | 0.47 | -0.83 | 0.03 | -0.14 | 7/11/2025 3:59:48 PM EST | |||
| 190.00 | 10.50 | 14.70 | 12.60 | % | 0.07 | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.06 | 7/11/2025 3:59:48 PM EST | |||
| 195.00 | 15.50 | 19.60 | 17.55 | % | 0.09 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 200.00 | 20.50 | 24.60 | 22.55 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 210.00 | 30.50 | 34.60 | 32.55 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 220.00 | 40.50 | 44.60 | 42.55 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 230.00 | 50.50 | 54.50 | 52.50 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 240.00 | 60.50 | 64.60 | 62.55 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 250.00 | 70.60 | 74.60 | 72.60 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 260.00 | 80.60 | 84.60 | 82.60 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |