Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $159.92 as of 12/3/2025 7:56:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 101.00 | 104.20 | 102.60 | % | 1.71 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 65.00 | 96.60 | 99.20 | 97.90 | % | 1.51 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 70.00 | 90.90 | 94.20 | 92.55 | % | 1.32 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 75.00 | 86.60 | 89.20 | 87.90 | 58.90 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/3/2025 3:59:57 PM EST |
| 80.00 | 81.00 | 84.20 | 82.60 | % | 1.03 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 85.00 | 76.20 | 78.20 | 77.20 | % | 0.91 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 90.00 | 70.30 | 73.30 | 71.80 | % | 0.80 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 95.00 | 66.10 | 69.20 | 67.65 | % | 0.71 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 100.00 | 60.80 | 64.20 | 62.50 | 53.49 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:57 PM EST |
| 105.00 | 55.90 | 58.30 | 57.10 | % | 0.54 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 110.00 | 51.10 | 53.30 | 52.20 | 46.53 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:57 PM EST |
| 115.00 | 46.70 | 49.30 | 48.00 | 73.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:57 PM EST |
| 120.00 | 41.70 | 44.40 | 43.05 | 36.94 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.34 | 0.99 | 0.00 | -0.01 | 11/3/2025 | 12/3/2025 3:59:57 PM EST |
| 125.00 | 36.10 | 39.50 | 37.80 | 34.04 | 0.00 | 0.00% | 0.30 | 0 | 40 | 1.20 | 0.99 | 0.00 | -0.02 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 130.00 | 31.20 | 34.60 | 32.90 | 28.00 | 0.00 | 0.00% | 0.25 | 0 | 46 | 1.08 | 0.96 | 0.00 | -0.05 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 135.00 | 26.30 | 29.70 | 28.00 | 22.56 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.97 | 0.93 | 0.01 | -0.08 | 10/15/2025 | 12/3/2025 3:59:57 PM EST |
| 140.00 | 21.30 | 24.90 | 23.10 | 21.58 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.86 | 0.90 | 0.01 | -0.10 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 145.00 | 17.80 | 20.30 | 19.05 | 19.10 | +11.09 | +138.46% | 0.13 | 3 | 80 | 0.60 | 0.85 | 0.01 | -0.13 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 150.00 | 12.60 | 15.70 | 14.15 | 14.30 | +1.53 | +11.99% | 0.09 | 23 | 122 | 0.48 | 0.78 | 0.02 | -0.16 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 155.00 | 8.10 | 11.80 | 9.95 | 9.94 | +0.64 | +6.89% | 0.06 | 66 | 536 | 0.43 | 0.69 | 0.02 | -0.18 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 160.00 | 6.00 | 8.40 | 7.20 | 6.80 | +0.88 | +14.87% | 0.04 | 40 | 3,160 | 0.46 | 0.57 | 0.03 | -0.19 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 165.00 | 3.20 | 5.90 | 4.55 | 4.23 | +1.09 | +34.72% | 0.03 | 31 | 3,842 | 0.43 | 0.43 | 0.03 | -0.18 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 170.00 | 1.95 | 3.00 | 2.48 | 2.40 | +0.52 | +27.66% | 0.01 | 5 | 2,234 | 0.40 | 0.30 | 0.03 | -0.15 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 175.00 | 0.85 | 2.00 | 1.43 | 1.18 | +0.13 | +12.39% | 0.01 | 6 | 1,311 | 0.40 | 0.19 | 0.02 | -0.12 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 180.00 | 0.30 | 0.65 | 0.48 | 0.78 | +0.16 | +25.81% | 0.00 | 1 | 242 | 0.36 | 0.10 | 0.01 | -0.08 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 185.00 | 0.25 | 1.50 | 0.88 | 0.65 | +0.30 | +85.72% | 0.00 | 69 | 589 | 0.41 | 0.05 | 0.01 | -0.05 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.65 | 0.03 | 0.00 | -0.03 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.83 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 12/3/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 449 | 0.87 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 12/3/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.95 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.92 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/3/2025 3:59:57 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 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/3/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/3/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.63 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.44 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/3/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.26 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.72 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.80 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.11 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.55 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.17 | -0.18 | -51.43% | 0.00 | 3 | 883 | 0.88 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 424 | 0.97 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 12/3/2025 3:59:57 PM EST |
| 130.00 | 0.05 | 1.05 | 0.55 | 0.55 | +0.04 | +7.85% | 0.00 | 10 | 1,049 | 0.63 | -0.04 | 0.00 | -0.05 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 135.00 | 0.10 | 0.90 | 0.50 | 0.45 | -0.34 | -43.04% | 0.00 | 5 | 262 | 0.55 | -0.07 | 0.01 | -0.08 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 140.00 | 0.50 | 1.50 | 1.00 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 647 | 0.57 | -0.10 | 0.01 | -0.10 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 145.00 | 0.80 | 2.30 | 1.55 | 1.05 | -0.17 | -13.94% | 0.01 | 10 | 578 | 0.54 | -0.15 | 0.01 | -0.13 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 150.00 | 1.30 | 3.80 | 2.55 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 642 | 0.53 | -0.22 | 0.02 | -0.16 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 155.00 | 2.25 | 4.80 | 3.53 | 2.65 | -0.71 | -21.14% | 0.02 | 3 | 262 | 0.49 | -0.31 | 0.02 | -0.18 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 160.00 | 3.90 | 5.00 | 4.45 | 3.90 | -1.10 | -22.00% | 0.03 | 100 | 122 | 0.40 | -0.43 | 0.03 | -0.19 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 165.00 | 6.20 | 9.30 | 7.75 | 7.10 | -6.77 | -48.81% | 0.05 | 520 | 511 | 0.45 | -0.57 | 0.03 | -0.18 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 170.00 | 9.70 | 12.70 | 11.20 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.47 | -0.70 | 0.03 | -0.15 | 11/24/2025 | 12/3/2025 3:59:57 PM EST |
| 175.00 | 12.80 | 16.50 | 14.65 | 16.25 | 0.00 | 0.00% | 0.08 | 0 | 405 | 0.61 | -0.81 | 0.02 | -0.12 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 180.00 | 17.20 | 20.90 | 19.05 | 20.75 | 0.00 | 0.00% | 0.11 | 0 | 113 | 0.66 | -0.90 | 0.01 | -0.08 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 185.00 | 22.50 | 24.80 | 23.65 | 32.17 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.64 | -0.95 | 0.01 | -0.05 | 11/26/2025 | 12/3/2025 3:59:57 PM EST |
| 190.00 | 27.60 | 29.70 | 28.65 | 39.70 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.70 | -0.97 | 0.00 | -0.03 | 10/14/2025 | 12/3/2025 3:59:57 PM EST |
| 195.00 | 31.90 | 36.00 | 33.95 | 17.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.91 | -0.99 | 0.00 | -0.01 | 9/12/2025 | 12/3/2025 3:59:57 PM EST |
| 200.00 | 36.80 | 40.90 | 38.85 | 18.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | -0.99 | 0.00 | -0.01 | 8/13/2025 | 12/3/2025 3:59:57 PM EST |
| 210.00 | 46.70 | 50.70 | 48.70 | 45.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 3:59:57 PM EST |
| 220.00 | 56.70 | 60.80 | 58.75 | 44.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 3:59:57 PM EST |
| 230.00 | 66.70 | 70.80 | 68.75 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 240.00 | 76.60 | 80.60 | 78.60 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 250.00 | 86.60 | 90.70 | 88.65 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 260.00 | 96.60 | 100.70 | 98.65 | % | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST |