Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $167.34 as of 6/19/2025 6:50:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 100.20 | 104.20 | % | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 70.00 | 95.20 | 99.20 | % | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 75.00 | 90.30 | 94.20 | % | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 80.00 | 85.20 | 89.20 | % | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 85.00 | 80.10 | 84.20 | 37.80 | 0.00 | 0.00% | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:52 PM EST |
| 90.00 | 75.10 | 79.20 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 95.00 | 70.10 | 74.20 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 100.00 | 65.20 | 69.20 | 25.00 | 0.00 | 0.00% | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:52 PM EST |
| 105.00 | 60.20 | 64.20 | 66.68 | 0.00 | 0.00% | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 110.00 | 55.20 | 59.20 | 61.70 | 0.00 | 0.00% | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 115.00 | 50.20 | 54.20 | 25.04 | 0.00 | 0.00% | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:28:52 PM EST |
| 120.00 | 45.20 | 49.20 | 47.90 | 0.00 | 0.00% | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 125.00 | 40.20 | 44.20 | 20.80 | 0.00 | 0.00% | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:52 PM EST |
| 130.00 | 35.20 | 39.20 | 36.40 | 0.00 | 0.00% | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 135.00 | 30.20 | 34.20 | 38.15 | 0.00 | 0.00% | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:52 PM EST |
| 140.00 | 25.20 | 29.20 | 27.47 | 0.00 | 0.00% | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 145.00 | 21.30 | 22.70 | 21.50 | 0.00 | 0.00% | 0 | 687 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 150.00 | 16.10 | 19.20 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 155.00 | 11.00 | 14.20 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 160.00 | 5.40 | 9.20 | 8.10 | -0.38 | -4.49% | 11 | 69 | 0.82 | 0.90 | 0.03 | -0.20 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 165.00 | 1.70 | 4.10 | 4.30 | +2.35 | +120.52% | 12 | 67 | 0.35 | 0.67 | 0.07 | -0.39 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 170.00 | 0.00 | 1.10 | 0.85 | -1.25 | -59.53% | 38 | 324 | 0.43 | 0.24 | 0.08 | -0.37 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 175.00 | 0.00 | 0.30 | 0.16 | -0.49 | -75.39% | 6 | 2,029 | 0.46 | 0.03 | 0.02 | -0.07 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 180.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 331 | 0.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 185.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 585 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 190.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 437 | 1.10 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 195.00 | 0.00 | 1.25 | 0.17 | 0.00 | 0.00% | 0 | 712 | 1.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 200.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 199 | 1.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:52 PM EST |
| 210.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 8 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:52 PM EST |
| 220.00 | 0.00 | 2.00 | 0.52 | 0.00 | 0.00% | 0 | 71 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:52 PM EST |
| 230.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:52 PM EST |
| 240.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:52 PM EST |
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 3.20 | 0.00 | 0.00% | 0 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:52 PM EST |
| 90.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 0.00 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 6 | 5.63 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:52 PM EST |
| 100.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 3 | 5.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:52 PM EST |
| 105.00 | 0.00 | 2.10 | 7.20 | 0.00 | 0.00% | 0 | 98 | 4.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:52 PM EST |
| 110.00 | 0.00 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 34 | 4.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:52 PM EST |
| 115.00 | 0.00 | 1.00 | 2.08 | 0.00 | 0.00% | 0 | 10 | 3.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:52 PM EST |
| 120.00 | 0.00 | 1.35 | 2.15 | 0.00 | 0.00% | 0 | 218 | 3.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:52 PM EST |
| 125.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 104 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:52 PM EST |
| 130.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 348 | 2.26 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.00 | 0.00% | 0 | 639 | 2.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:52 PM EST |
| 140.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 108 | 2.37 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 145.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 111 | 1.60 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | -0.13 | -72.23% | 1 | 141 | 0.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 155.00 | 0.00 | 2.15 | 0.05 | -0.11 | -68.75% | 13 | 103 | 1.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 160.00 | 0.10 | 0.50 | 0.12 | -1.33 | -91.73% | 13 | 1,583 | 0.41 | -0.10 | 0.03 | -0.20 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 165.00 | 0.00 | 2.00 | 0.80 | -1.30 | -61.91% | 1 | 1,512 | 0.77 | -0.33 | 0.07 | -0.39 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 170.00 | 2.15 | 4.70 | 2.60 | -2.45 | -48.52% | 61 | 586 | 0.19 | -0.76 | 0.08 | -0.37 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 175.00 | 6.10 | 9.70 | 5.20 | 0.00 | 0.00% | 0 | 60 | 0.85 | -0.97 | 0.02 | -0.07 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 180.00 | 10.90 | 14.30 | 16.45 | 0.00 | 0.00% | 0 | 13 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:52 PM EST |
| 185.00 | 16.00 | 18.90 | 30.62 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/18/2025 3:28:52 PM EST |
| 190.00 | 20.90 | 23.90 | 51.50 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:28:52 PM EST |
| 195.00 | 25.90 | 29.70 | 53.37 | 0.00 | 0.00% | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:52 PM EST |
| 200.00 | 30.90 | 34.70 | 41.97 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 6/18/2025 3:28:52 PM EST |
| 210.00 | 40.90 | 44.70 | 39.60 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 6/18/2025 3:28:52 PM EST |
| 220.00 | 50.90 | 54.70 | 80.50 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:28:52 PM EST |
| 230.00 | 60.90 | 64.70 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 240.00 | 71.00 | 74.70 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 250.00 | 80.90 | 84.70 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 260.00 | 91.00 | 94.70 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |