Options Chain for ARES COML REAL ESTATE CORP COM (ACRE) - $4.14 as of 5/5/2025 7:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.25 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 3 | 4.23 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 936 | 0.94 | 0.02 | 0.15 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 18 | 858 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 39 | 3.31 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 8 | 6.87 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 6 | 3.06 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 5.00 | 0.75 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 192 | 1.07 | -0.98 | 0.15 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 7.50 | 3.20 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 27 | 2.95 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 5.60 | 6.40 | 4.28 | 0.00 | 0.00% | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 8.10 | 8.80 | % | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 10.70 | 10.90 | 11.20 | 0.00 | 0.00% | 0 | 1 | 4.15 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |