Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $137.45 as of 9/6/2024 8:15:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 75.40 | 79.70 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 70.40 | 74.70 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 70.00 | 65.40 | 69.70 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 75.00 | 60.40 | 64.70 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 55.40 | 59.70 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 50.40 | 54.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 90.00 | 45.40 | 49.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 95.00 | 40.30 | 44.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 100.00 | 35.50 | 39.70 | 37.30 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 30.20 | 34.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 110.00 | 25.20 | 29.80 | 27.42 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 3:59:59 PM EST |
| 115.00 | 20.50 | 24.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 120.00 | 15.50 | 19.60 | 35.80 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.98 | 0.01 | -0.01 | 7/31/2024 | 9/6/2024 3:59:59 PM EST |
| 125.00 | 10.50 | 14.70 | 13.90 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.93 | 0.02 | -0.03 | 4/17/2024 | 9/6/2024 3:59:59 PM EST |
| 130.00 | 6.30 | 10.40 | 18.30 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.79 | 0.03 | -0.07 | 5/20/2024 | 9/6/2024 3:59:59 PM EST |
| 135.00 | 4.00 | 4.70 | 4.44 | -2.53 | -36.30% | 17 | 79 | 0.32 | 0.61 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 140.00 | 1.65 | 2.15 | 2.00 | -1.50 | -42.86% | 1 | 225 | 0.30 | 0.35 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 145.00 | 0.35 | 1.10 | 0.90 | -0.35 | -28.00% | 188 | 360 | 0.29 | 0.15 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 150.00 | 0.15 | 0.25 | 0.68 | +0.23 | +51.12% | 187 | 710 | 0.30 | 0.05 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 0.25 | 0.20 | +0.09 | +81.82% | 1 | 360 | 0.38 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 612 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 59 | 0.57 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:59 PM EST |
| 170.00 | 0.00 | 1.95 | 0.68 | 0.00 | 0.00% | 0 | 235 | 1.00 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.82 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 0.65 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 0.65 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.85 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 115.00 | 0.05 | 1.90 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 120.00 | 0.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 120 | 0.48 | -0.02 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 125.00 | 0.25 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 168 | 0.37 | -0.07 | 0.02 | -0.03 | 8/21/2024 | 9/6/2024 3:59:59 PM EST |
| 130.00 | 0.80 | 1.20 | 1.15 | +0.39 | +51.32% | 60 | 215 | 0.32 | -0.21 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 135.00 | 2.15 | 2.95 | 0.81 | 0.00 | 0.00% | 0 | 150 | 0.31 | -0.39 | 0.05 | -0.09 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 140.00 | 4.90 | 5.50 | 5.40 | +2.50 | +86.21% | 100 | 980 | 0.30 | -0.65 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 145.00 | 6.80 | 10.00 | 4.64 | 0.00 | 0.00% | 0 | 233 | 0.51 | -0.85 | 0.03 | -0.05 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 150.00 | 11.60 | 15.60 | 7.80 | 0.00 | 0.00% | 0 | 38 | 0.56 | -0.95 | 0.01 | -0.02 | 7/24/2024 | 9/6/2024 3:59:59 PM EST |
| 155.00 | 16.10 | 20.40 | 14.70 | +4.90 | +50.00% | 1 | 17 | 0.66 | -0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 160.00 | 21.10 | 25.30 | 22.70 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:59 PM EST |
| 165.00 | 26.30 | 30.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 170.00 | 31.10 | 35.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 175.00 | 36.10 | 40.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 180.00 | 41.20 | 45.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 185.00 | 46.10 | 50.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 190.00 | 51.10 | 55.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 195.00 | 56.20 | 60.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 200.00 | 61.10 | 65.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 210.00 | 71.00 | 75.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |