Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $187.36 as of 7/29/2025 3:05:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 125.50 | 129.60 | 127.55 | % | 2.13 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 120.60 | 124.40 | 122.50 | % | 1.88 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 115.50 | 119.50 | 117.50 | % | 1.68 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 110.60 | 114.50 | 112.55 | % | 1.50 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 105.70 | 109.60 | 107.65 | % | 1.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 100.80 | 104.60 | 102.70 | % | 1.21 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 95.90 | 99.70 | 97.80 | 85.50 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 90.80 | 94.70 | 92.75 | % | 0.98 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 100.00 | 85.80 | 89.70 | 87.75 | % | 0.88 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 105.00 | 80.70 | 84.90 | 82.80 | % | 0.79 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 110.00 | 76.00 | 79.90 | 77.95 | 24.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 71.00 | 75.10 | 73.05 | 36.40 | 0.00 | 0.00% | 0.64 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 66.10 | 70.00 | 68.05 | 58.53 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 61.20 | 64.90 | 63.05 | 13.50 | 0.00 | 0.00% | 0.50 | 0 | 25 | 0.88 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 56.60 | 59.90 | 58.25 | 43.50 | 0.00 | 0.00% | 0.45 | 0 | 17 | 0.87 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 51.50 | 54.80 | 53.15 | 19.00 | 0.00 | 0.00% | 0.39 | 0 | 18 | 0.80 | 0.99 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 46.60 | 50.10 | 48.35 | 29.65 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.69 | 0.97 | 0.00 | -0.03 | 5/27/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 42.20 | 45.30 | 43.75 | 28.00 | 0.00 | 0.00% | 0.30 | 0 | 78 | 0.64 | 0.96 | 0.00 | -0.04 | 6/20/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 37.40 | 40.00 | 38.70 | 24.00 | 0.00 | 0.00% | 0.26 | 0 | 84 | 0.59 | 0.94 | 0.00 | -0.05 | 6/24/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 33.00 | 35.00 | 34.00 | 31.90 | 0.00 | 0.00% | 0.22 | 0 | 419 | 0.46 | 0.92 | 0.01 | -0.05 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 160.00 | 29.20 | 30.40 | 29.80 | 20.55 | 0.00 | 0.00% | 0.19 | 0 | 2,543 | 0.36 | 0.88 | 0.01 | -0.06 | 7/15/2025 | 7/29/2025 1:58:56 PM EST |
| 165.00 | 24.40 | 25.80 | 25.10 | 26.00 | +7.11 | +37.64% | 0.15 | 1 | 96 | 0.36 | 0.84 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 170.00 | 20.60 | 21.50 | 21.05 | 15.70 | 0.00 | 0.00% | 0.12 | 0 | 236 | 0.35 | 0.79 | 0.01 | -0.08 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 175.00 | 16.80 | 17.60 | 17.20 | 17.30 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.33 | 0.73 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 180.00 | 12.90 | 14.00 | 13.45 | 12.77 | -1.23 | -8.79% | 0.07 | 1 | 142 | 0.33 | 0.66 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 185.00 | 10.20 | 11.10 | 10.65 | 9.81 | -0.19 | -1.90% | 0.06 | 1 | 830 | 0.31 | 0.58 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 190.00 | 7.30 | 8.20 | 7.75 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.31 | 0.49 | 0.02 | -0.09 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 195.00 | 5.20 | 5.90 | 5.55 | 5.00 | -0.30 | -5.66% | 0.03 | 3 | 106 | 0.30 | 0.40 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 200.00 | 3.50 | 4.20 | 3.85 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.30 | 0.31 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 210.00 | 1.35 | 2.15 | 1.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | 0.17 | 0.01 | -0.05 | 4/3/2025 | 7/29/2025 1:58:56 PM EST |
| 220.00 | 0.50 | 1.05 | 0.78 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.29 | 0.08 | 0.01 | -0.03 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 230.00 | 0.05 | 1.65 | 0.85 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.02 | 0.00 | -0.01 | 2/14/2025 | 7/29/2025 1:58:56 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.01 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:58:56 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/29/2025 1:58:56 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.17 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.16 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 2,508 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 0.82 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2,034 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 942 | 0.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.62 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.64 | -0.01 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 0.05 | 0.60 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.40 | -0.03 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 0.45 | 0.55 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2,319 | 0.41 | -0.04 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 0.60 | 0.85 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.34 | -0.06 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 0.95 | 1.20 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 789 | 0.40 | -0.08 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 160.00 | 1.40 | 1.75 | 1.58 | 9.06 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.38 | -0.12 | 0.01 | -0.06 | 6/13/2025 | 7/29/2025 1:58:56 PM EST |
| 165.00 | 1.90 | 2.35 | 2.13 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 520 | 0.37 | -0.16 | 0.01 | -0.07 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 170.00 | 2.80 | 3.30 | 3.05 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 811 | 0.35 | -0.21 | 0.01 | -0.08 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 175.00 | 3.90 | 4.50 | 4.20 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.35 | -0.27 | 0.01 | -0.09 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 180.00 | 5.50 | 6.60 | 6.05 | 6.00 | -0.13 | -2.13% | 0.03 | 69 | 814 | 0.34 | -0.34 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 185.00 | 7.40 | 8.40 | 7.90 | 7.10 | -1.40 | -16.48% | 0.04 | 3 | 20 | 0.33 | -0.42 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 190.00 | 9.50 | 10.70 | 10.10 | 9.90 | -6.30 | -38.89% | 0.05 | 1 | 5 | 0.32 | -0.51 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 195.00 | 12.60 | 13.60 | 13.10 | % | 0.07 | 0 | 0 | 0.32 | -0.60 | 0.02 | -0.08 | 7/29/2025 1:58:56 PM EST | |||
| 200.00 | 15.80 | 17.10 | 16.45 | 21.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.69 | 0.02 | -0.07 | 2/5/2025 | 7/29/2025 1:58:56 PM EST |
| 210.00 | 23.30 | 25.80 | 24.55 | % | 0.12 | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.05 | 7/29/2025 1:58:56 PM EST | |||
| 220.00 | 32.70 | 35.00 | 33.85 | 66.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.03 | 4/25/2025 | 7/29/2025 1:58:56 PM EST |
| 230.00 | 41.20 | 45.00 | 43.10 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 240.00 | 50.80 | 54.70 | 52.75 | % | 0.22 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 250.00 | 60.70 | 64.70 | 62.70 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 260.00 | 71.00 | 74.70 | 72.85 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 270.00 | 80.70 | 84.80 | 82.75 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 280.00 | 90.80 | 94.70 | 92.75 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |