Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $148.64 as of 10/8/2025 3:45:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 18.70 | 21.10 | 19.90 | 19.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | 0.97 | 0.01 | -0.05 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 135.00 | 13.90 | 16.30 | 15.10 | % | 0.11 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.10 | 10/8/2025 2:59:06 PM EST | |||
| 140.00 | 9.10 | 11.50 | 10.30 | % | 0.07 | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.15 | 10/8/2025 2:59:06 PM EST | |||
| 145.00 | 6.20 | 7.00 | 6.60 | % | 0.05 | 0 | 0 | 0.43 | 0.69 | 0.04 | -0.21 | 10/8/2025 2:59:06 PM EST | |||
| 150.00 | 3.30 | 3.80 | 3.55 | 3.20 | -0.52 | -13.98% | 0.02 | 60 | 258 | 0.42 | 0.49 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 155.00 | 1.50 | 1.90 | 1.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.42 | 0.30 | 0.04 | -0.19 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 160.00 | 0.50 | 0.95 | 0.73 | 1.10 | +0.30 | +37.50% | 0.00 | 37 | 987 | 0.41 | 0.16 | 0.02 | -0.14 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 165.00 | 0.20 | 0.60 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3,759 | 0.43 | 0.07 | 0.01 | -0.08 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.80 | 0.03 | 0.01 | -0.03 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.00 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 367 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 10 | 316 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.41 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:06 PM EST |
| 200.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 1.44 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 1.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.81 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.56 | -0.03 | 0.01 | -0.05 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 135.00 | 0.25 | 0.45 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | -0.07 | 0.01 | -0.10 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 140.00 | 0.75 | 1.10 | 0.93 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | -0.16 | 0.02 | -0.15 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 145.00 | 1.90 | 2.30 | 2.10 | 2.20 | +0.09 | +4.27% | 0.01 | 455 | 1,670 | 0.42 | -0.31 | 0.04 | -0.21 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 150.00 | 3.80 | 4.60 | 4.20 | 3.70 | -0.63 | -14.55% | 0.03 | 3 | 225 | 0.37 | -0.51 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 155.00 | 6.30 | 7.80 | 7.05 | 7.35 | -0.51 | -6.49% | 0.05 | 1 | 1,148 | 0.38 | -0.70 | 0.04 | -0.19 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 160.00 | 10.90 | 11.90 | 11.40 | 11.48 | +0.28 | +2.50% | 0.07 | 1 | 222 | 0.43 | -0.84 | 0.02 | -0.14 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 165.00 | 15.60 | 16.60 | 16.10 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 1,594 | 0.53 | -0.93 | 0.01 | -0.08 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 170.00 | 20.40 | 21.40 | 20.90 | 21.40 | 0.00 | 0.00% | 0.12 | 0 | 1,077 | 0.72 | -0.97 | 0.01 | -0.03 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 175.00 | 24.80 | 26.80 | 25.80 | 25.05 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.87 | -0.99 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 180.00 | 29.60 | 31.70 | 30.65 | 29.48 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 185.00 | 34.30 | 37.40 | 35.85 | 26.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 190.00 | 39.40 | 42.40 | 40.90 | 14.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:59:06 PM EST |
| 195.00 | 44.30 | 47.40 | 45.85 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 200.00 | 49.20 | 52.40 | 50.80 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 210.00 | 59.30 | 62.30 | 60.80 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 220.00 | 69.20 | 72.10 | 70.65 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 230.00 | 79.20 | 82.30 | 80.75 | % | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 240.00 | 89.20 | 92.20 | 90.70 | % | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 250.00 | 99.70 | 102.20 | 100.95 | % | 0.40 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 260.00 | 109.20 | 112.20 | 110.70 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 270.00 | 119.20 | 122.30 | 120.75 | % | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 280.00 | 129.20 | 132.30 | 130.75 | % | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST |