Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $178.89 as of 9/18/2025 10:09:38 AM 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 | 117.70 | 120.90 | 119.30 | % | 1.99 | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 65.00 | 112.50 | 116.00 | 114.25 | % | 1.76 | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 70.00 | 107.50 | 111.00 | 109.25 | % | 1.56 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 75.00 | 102.50 | 106.00 | 104.25 | % | 1.39 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 80.00 | 97.50 | 101.00 | 99.25 | % | 1.24 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 85.00 | 92.50 | 96.00 | 94.25 | % | 1.11 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 90.00 | 87.50 | 91.00 | 89.25 | 85.50 | 0.00 | 0.00% | 0.99 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 9/17/2025 3:59:48 PM EST |
| 95.00 | 82.50 | 86.00 | 84.25 | % | 0.89 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 100.00 | 77.50 | 81.00 | 79.25 | % | 0.79 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 105.00 | 72.50 | 76.00 | 74.25 | % | 0.71 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 110.00 | 67.50 | 71.00 | 69.25 | 24.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:48 PM EST |
| 115.00 | 62.50 | 66.00 | 64.25 | 66.70 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 120.00 | 57.50 | 61.00 | 59.25 | 61.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 125.00 | 52.70 | 56.00 | 54.35 | 55.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 130.00 | 47.90 | 50.90 | 49.40 | 51.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 135.00 | 42.60 | 45.90 | 44.25 | 45.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 140.00 | 37.50 | 41.00 | 39.25 | 40.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 145.00 | 32.50 | 36.00 | 34.25 | 35.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 150.00 | 28.20 | 30.90 | 29.55 | 30.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 155.00 | 23.20 | 25.90 | 24.55 | 24.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 160.00 | 18.20 | 21.10 | 19.65 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.05 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 165.00 | 13.40 | 15.40 | 14.40 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.31 | 0.98 | 0.01 | -0.07 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 170.00 | 8.50 | 11.20 | 9.85 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.06 | 0.88 | 0.02 | -0.49 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 175.00 | 4.80 | 5.90 | 5.35 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.48 | 0.73 | 0.04 | -0.72 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 180.00 | 1.60 | 4.30 | 2.95 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.62 | 0.47 | 0.06 | -0.77 | 9/16/2025 | 9/17/2025 3:59:48 PM EST |
| 185.00 | 0.35 | 1.25 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,624 | 0.61 | 0.22 | 0.04 | -0.54 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 0.51 | 0.08 | 0.02 | -0.24 | 9/16/2025 | 9/17/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.72 | 0.02 | 0.01 | -0.05 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 991 | 1.48 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/17/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 1.25 | 0.63 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,461 | 1.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.25 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 9/17/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/17/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 9/17/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.92 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/17/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/17/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/17/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/17/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2,507 | 5.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 3.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/17/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2,032 | 4.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 493 | 4.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/17/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 942 | 3.68 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/17/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.36 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.72 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2,306 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 911 | 2.18 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 811 | 1.89 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.72 | -0.01 | 0.00 | -0.05 | 9/11/2025 | 9/17/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 948 | 1.39 | -0.02 | 0.01 | -0.07 | 9/11/2025 | 9/17/2025 3:59:48 PM EST |
| 170.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,342 | 0.56 | -0.12 | 0.02 | -0.49 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 175.00 | 0.65 | 1.60 | 1.13 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 839 | 0.50 | -0.27 | 0.04 | -0.72 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 180.00 | 2.45 | 4.90 | 3.68 | 4.07 | 0.00 | 0.00% | 0.02 | 0 | 1,238 | 0.62 | -0.53 | 0.06 | -0.77 | 9/16/2025 | 9/17/2025 3:59:48 PM EST |
| 185.00 | 6.10 | 8.30 | 7.20 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 58 | 1.01 | -0.78 | 0.04 | -0.54 | 9/11/2025 | 9/17/2025 3:59:48 PM EST |
| 190.00 | 9.10 | 12.10 | 10.60 | 10.45 | 0.00 | 0.00% | 0.06 | 0 | 351 | 0.91 | -0.92 | 0.02 | -0.24 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 195.00 | 14.30 | 16.90 | 15.60 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.08 | -0.98 | 0.01 | -0.05 | 8/19/2025 | 9/17/2025 3:59:48 PM EST |
| 200.00 | 19.60 | 21.90 | 20.75 | 15.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 8/7/2025 | 9/17/2025 3:59:48 PM EST |
| 210.00 | 29.10 | 32.60 | 30.85 | % | 0.15 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 220.00 | 39.10 | 42.50 | 40.80 | 66.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 9/17/2025 3:59:48 PM EST |
| 230.00 | 49.10 | 52.60 | 50.85 | 52.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:48 PM EST |
| 240.00 | 59.10 | 62.50 | 60.80 | % | 0.25 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 250.00 | 69.10 | 72.50 | 70.80 | % | 0.28 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 260.00 | 79.10 | 82.20 | 80.65 | % | 0.31 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 270.00 | 89.10 | 92.60 | 90.85 | % | 0.34 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 280.00 | 99.40 | 102.60 | 101.00 | % | 0.36 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST |