Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $133.62 as of 4/26/2024 8:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.70 | 66.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 56.70 | 61.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 51.70 | 56.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 46.70 | 51.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 41.70 | 46.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 36.80 | 41.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 32.00 | 36.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 27.00 | 31.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 22.20 | 26.50 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 115.00 | 17.30 | 22.00 | % | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.06 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 12.70 | 17.00 | 12.10 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.88 | 0.01 | -0.07 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 8.00 | 11.60 | 12.37 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.79 | 0.02 | -0.10 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 6.30 | 6.60 | 7.70 | -0.57 | -6.90% | 4 | 44 | 0.33 | 0.66 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 3.40 | 3.80 | 3.87 | -0.83 | -17.66% | 11 | 180 | 0.32 | 0.48 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 1.55 | 1.90 | 1.75 | -0.45 | -20.46% | 2 | 686 | 0.30 | 0.30 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 0.35 | 0.90 | 0.70 | -0.16 | -18.61% | 3 | 196 | 0.29 | 0.17 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 150.00 | 0.10 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.10 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 40 | 0.67 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:54 PM EST |
| 175.00 | 0.00 | 4.70 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 3.70 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.46 | 0.00 | 0.00% | 0 | 260 | 0.76 | -0.02 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 0.15 | 0.80 | 0.71 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.07 | 0.01 | -0.06 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 0.55 | 2.15 | 0.74 | +0.07 | +10.45% | 1 | 16 | 0.47 | -0.12 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 1.05 | 3.70 | 1.34 | +0.23 | +20.73% | 2 | 36 | 0.49 | -0.21 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 2.15 | 4.60 | 2.20 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.34 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 4.20 | 4.70 | 4.32 | -1.18 | -21.46% | 7 | 14 | 0.31 | -0.52 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 6.80 | 8.60 | 6.30 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.70 | 0.03 | -0.09 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 9.90 | 12.50 | % | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.07 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 14.00 | 18.00 | % | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.05 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 19.00 | 23.60 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 24.00 | 28.80 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 29.00 | 33.80 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 34.00 | 38.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 39.00 | 43.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 44.00 | 48.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 49.00 | 53.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 54.00 | 58.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 59.00 | 63.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 64.00 | 68.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |