Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $186.55 as of 8/12/2025 2:05:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 80.80 | 84.80 | 82.80 | % | 0.75 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 115.00 | 75.80 | 79.80 | 77.80 | % | 0.68 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 120.00 | 70.90 | 74.80 | 72.85 | 59.55 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 1:59:00 PM EST |
| 125.00 | 65.90 | 69.80 | 67.85 | 54.56 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 1:59:00 PM EST |
| 130.00 | 60.90 | 64.80 | 62.85 | % | 0.48 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 135.00 | 55.90 | 59.80 | 57.85 | 54.64 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:59:00 PM EST |
| 140.00 | 50.90 | 54.80 | 52.85 | 49.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:59:00 PM EST |
| 145.00 | 45.90 | 49.80 | 47.85 | % | 0.33 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 150.00 | 41.20 | 44.80 | 43.00 | % | 0.29 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 155.00 | 35.90 | 39.80 | 37.85 | % | 0.24 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 160.00 | 31.30 | 34.80 | 33.05 | % | 0.21 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 165.00 | 25.80 | 29.80 | 27.80 | 24.70 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.35 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:59:00 PM EST |
| 170.00 | 21.10 | 24.60 | 22.85 | 17.28 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:59:00 PM EST |
| 175.00 | 16.00 | 19.50 | 17.75 | 5.74 | 0.00 | 0.00% | 0.10 | 0 | 34 | 1.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:59:00 PM EST |
| 180.00 | 12.40 | 13.80 | 13.10 | 12.80 | +3.00 | +30.62% | 0.07 | 8 | 30 | 0.76 | 0.96 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 185.00 | 7.70 | 8.30 | 8.00 | 4.23 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.46 | 0.85 | 0.03 | -0.25 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 190.00 | 3.70 | 4.60 | 4.15 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.38 | 0.66 | 0.05 | -0.36 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 195.00 | 1.40 | 1.85 | 1.63 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.38 | 0.36 | 0.06 | -0.36 | 8/8/2025 | 8/12/2025 1:59:00 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.39 | 0.12 | 0.04 | -0.20 | 8/8/2025 | 8/12/2025 1:59:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 1:59:00 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | 0.33 | -0.45 | -57.70% | 0.00 | 2 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 1:59:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 1:59:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.98 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 1:59:00 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:59:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:59:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.43 | +0.38 | +760.00% | 0.00 | 2 | 2,380 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:59:00 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 0.50 | -0.04 | 0.01 | -0.08 | 8/4/2025 | 8/12/2025 1:59:00 PM EST |
| 185.00 | 0.25 | 0.50 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.36 | -0.15 | 0.03 | -0.25 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 190.00 | 1.05 | 1.70 | 1.38 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.33 | -0.34 | 0.05 | -0.36 | 8/11/2025 | 8/12/2025 1:59:00 PM EST |
| 195.00 | 3.20 | 4.70 | 3.95 | % | 0.02 | 0 | 0 | 0.35 | -0.64 | 0.06 | -0.36 | 8/12/2025 1:59:00 PM EST | |||
| 200.00 | 6.60 | 9.40 | 8.00 | % | 0.04 | 0 | 0 | 0.71 | -0.88 | 0.04 | -0.20 | 8/12/2025 1:59:00 PM EST | |||
| 210.00 | 15.80 | 18.80 | 17.30 | % | 0.08 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 8/12/2025 1:59:00 PM EST | |||
| 220.00 | 25.80 | 29.00 | 27.40 | % | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 230.00 | 35.30 | 39.20 | 37.25 | % | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST | |||
| 240.00 | 45.30 | 49.20 | 47.25 | % | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:00 PM EST |