Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $165.76 as of 6/20/2025 8:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 54.90 | 58.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 115.00 | 49.50 | 53.80 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 120.00 | 45.20 | 48.90 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 125.00 | 40.40 | 44.10 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 130.00 | 35.70 | 39.50 | % | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 135.00 | 31.10 | 34.90 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 140.00 | 27.20 | 30.50 | % | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.07 | 6/20/2025 3:59:53 PM EST | |||
| 145.00 | 22.40 | 26.20 | % | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.08 | 6/20/2025 3:59:53 PM EST | |||
| 150.00 | 19.10 | 21.80 | % | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.09 | 6/20/2025 3:59:53 PM EST | |||
| 155.00 | 15.60 | 18.00 | % | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.10 | 6/20/2025 3:59:53 PM EST | |||
| 160.00 | 11.20 | 13.90 | % | 0 | 0 | 0.31 | 0.66 | 0.02 | -0.10 | 6/20/2025 3:59:53 PM EST | |||
| 165.00 | 9.40 | 11.80 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.58 | 0.02 | -0.10 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 170.00 | 6.10 | 10.00 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.50 | 0.02 | -0.10 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 175.00 | 4.30 | 7.80 | 5.70 | % | 18 | 0 | 0.34 | 0.41 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 180.00 | 3.10 | 6.00 | 4.12 | % | 6 | 0 | 0.34 | 0.33 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 185.00 | 1.30 | 5.00 | 3.24 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.26 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 190.00 | 1.40 | 3.90 | % | 0 | 0 | 0.35 | 0.19 | 0.01 | -0.06 | 6/20/2025 3:59:53 PM EST | |||
| 195.00 | 0.50 | 2.00 | % | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.75 | % | 0 | 0 | 0.46 | 0.09 | 0.01 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.95 | % | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.75 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.85 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.30 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.45 | % | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.70 | % | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.70 | % | 0 | 0 | 0.55 | -0.07 | 0.01 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 140.00 | 1.00 | 2.40 | % | 0 | 0 | 0.42 | -0.11 | 0.01 | -0.07 | 6/20/2025 3:59:53 PM EST | |||
| 145.00 | 1.75 | 2.40 | 2.25 | % | 4 | 0 | 0.39 | -0.15 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 150.00 | 2.05 | 4.20 | % | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.09 | 6/20/2025 3:59:53 PM EST | |||
| 155.00 | 3.50 | 5.50 | 3.50 | -0.10 | -2.78% | 2 | 4 | 0.38 | -0.27 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 160.00 | 4.70 | 7.30 | % | 0 | 0 | 0.37 | -0.34 | 0.02 | -0.10 | 6/20/2025 3:59:53 PM EST | |||
| 165.00 | 6.90 | 9.10 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.42 | 0.02 | -0.10 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 170.00 | 9.40 | 12.00 | 9.40 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.50 | 0.02 | -0.10 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 175.00 | 12.30 | 15.90 | % | 0 | 0 | 0.38 | -0.59 | 0.02 | -0.09 | 6/20/2025 3:59:53 PM EST | |||
| 180.00 | 16.00 | 18.70 | % | 0 | 0 | 0.37 | -0.67 | 0.02 | -0.08 | 6/20/2025 3:59:53 PM EST | |||
| 185.00 | 19.70 | 22.60 | % | 0 | 0 | 0.37 | -0.74 | 0.01 | -0.07 | 6/20/2025 3:59:53 PM EST | |||
| 190.00 | 23.10 | 26.70 | % | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.06 | 6/20/2025 3:59:53 PM EST | |||
| 195.00 | 28.00 | 31.40 | % | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 200.00 | 32.30 | 36.10 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 210.00 | 42.20 | 46.00 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 220.00 | 52.20 | 56.00 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 230.00 | 62.20 | 66.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 240.00 | 72.20 | 76.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |