Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $179.92 as of 9/16/2025 7:05:38 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 | 118.10 | 121.80 | 119.95 | % | 2.00 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 65.00 | 113.10 | 116.70 | 114.90 | % | 1.77 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 70.00 | 108.10 | 111.80 | 109.95 | % | 1.57 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 75.00 | 103.20 | 106.80 | 105.00 | % | 1.40 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 80.00 | 98.10 | 101.80 | 99.95 | % | 1.25 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 85.00 | 93.20 | 96.80 | 95.00 | % | 1.12 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 90.00 | 88.10 | 91.80 | 89.95 | 85.50 | 0.00 | 0.00% | 1.00 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 9/15/2025 3:59:53 PM EST |
| 95.00 | 83.10 | 86.80 | 84.95 | % | 0.89 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 100.00 | 78.10 | 81.80 | 79.95 | % | 0.80 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 105.00 | 73.10 | 76.80 | 74.95 | % | 0.71 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 110.00 | 68.30 | 71.80 | 70.05 | 24.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/15/2025 3:59:53 PM EST |
| 115.00 | 63.30 | 66.80 | 65.05 | 66.70 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 120.00 | 58.30 | 61.80 | 60.05 | 61.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 125.00 | 53.70 | 56.80 | 55.25 | 55.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 130.00 | 48.20 | 51.80 | 50.00 | 51.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 135.00 | 43.70 | 46.80 | 45.25 | 45.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 140.00 | 38.60 | 41.80 | 40.20 | 40.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 145.00 | 33.60 | 36.80 | 35.20 | 35.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 150.00 | 28.80 | 31.10 | 29.95 | 30.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 155.00 | 24.50 | 26.60 | 25.55 | 24.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 160.00 | 19.60 | 20.10 | 19.85 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 165.00 | 13.60 | 16.40 | 15.00 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 170.00 | 9.50 | 10.10 | 9.80 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.87 | 0.88 | 0.03 | -0.12 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 175.00 | 5.00 | 6.60 | 5.80 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.41 | 0.76 | 0.06 | -0.15 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 180.00 | 1.95 | 4.30 | 3.13 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.49 | 0.46 | 0.06 | -0.24 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 185.00 | 0.60 | 1.85 | 1.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2,674 | 0.40 | 0.20 | 0.04 | -0.19 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 190.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,799 | 0.46 | 0.06 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.90 | 0.01 | 0.01 | -0.03 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 991 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,461 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.60 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 9/15/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/15/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 9/15/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/15/2025 3:59:53 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/15/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/15/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.48 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/15/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.13 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/15/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.62 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/15/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2,507 | 3.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/15/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 2.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/15/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2,032 | 2.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/15/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 493 | 2.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/15/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 942 | 2.43 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/15/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.22 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/15/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.80 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2,306 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 911 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 811 | 1.21 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 160.00 | 0.05 | 1.40 | 0.73 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 170.00 | 0.25 | 0.75 | 0.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.41 | -0.12 | 0.03 | -0.12 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 175.00 | 1.15 | 2.70 | 1.93 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 838 | 0.49 | -0.24 | 0.06 | -0.15 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 180.00 | 3.10 | 3.80 | 3.45 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 1,239 | 0.36 | -0.54 | 0.06 | -0.24 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 185.00 | 6.70 | 8.50 | 7.60 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.44 | -0.80 | 0.04 | -0.19 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 190.00 | 10.10 | 13.10 | 11.60 | 12.25 | 0.00 | 0.00% | 0.06 | 0 | 352 | 0.79 | -0.94 | 0.02 | -0.10 | 9/10/2025 | 9/15/2025 3:59:53 PM EST |
| 195.00 | 14.40 | 17.80 | 16.10 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.91 | -0.99 | 0.01 | -0.03 | 8/19/2025 | 9/15/2025 3:59:53 PM EST |
| 200.00 | 19.40 | 23.20 | 21.30 | 15.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/15/2025 3:59:53 PM EST |
| 210.00 | 29.90 | 33.10 | 31.50 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 220.00 | 39.90 | 43.00 | 41.45 | 66.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 9/15/2025 3:59:53 PM EST |
| 230.00 | 49.30 | 52.60 | 50.95 | 52.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 240.00 | 59.30 | 62.70 | 61.00 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 250.00 | 69.30 | 73.00 | 71.15 | % | 0.28 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 260.00 | 79.30 | 83.10 | 81.20 | % | 0.31 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 270.00 | 89.30 | 93.10 | 91.20 | % | 0.34 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 280.00 | 99.20 | 103.10 | 101.15 | % | 0.36 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST |