Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $190.94 as of 8/13/2025 8:25:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 79.00 | 83.00 | 81.00 | % | 0.74 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 115.00 | 74.10 | 78.00 | 76.05 | % | 0.66 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 120.00 | 69.10 | 73.00 | 71.05 | 59.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:47 PM EST |
| 125.00 | 64.00 | 68.00 | 66.00 | 54.56 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:47 PM EST |
| 130.00 | 59.00 | 63.00 | 61.00 | % | 0.47 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 135.00 | 54.10 | 57.90 | 56.00 | 54.64 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 140.00 | 49.10 | 52.90 | 51.00 | 49.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 145.00 | 44.00 | 47.90 | 45.95 | % | 0.32 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 150.00 | 39.20 | 43.00 | 41.10 | % | 0.27 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 155.00 | 33.90 | 38.00 | 35.95 | % | 0.23 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 160.00 | 29.00 | 32.70 | 30.85 | % | 0.19 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 165.00 | 24.50 | 27.20 | 25.85 | 23.93 | -0.77 | -3.12% | 0.16 | 1 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 170.00 | 19.40 | 22.10 | 20.75 | 17.28 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 175.00 | 14.20 | 17.50 | 15.85 | 5.74 | 0.00 | 0.00% | 0.09 | 0 | 34 | 1.31 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 180.00 | 9.30 | 12.00 | 10.65 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.75 | 0.95 | 0.02 | -0.14 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 185.00 | 6.00 | 7.00 | 6.50 | 7.00 | -1.00 | -12.50% | 0.04 | 2 | 48 | 0.50 | 0.83 | 0.04 | -0.35 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 190.00 | 2.35 | 2.85 | 2.60 | 2.40 | +0.45 | +23.08% | 0.01 | 5 | 91 | 0.41 | 0.55 | 0.07 | -0.51 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | 0.19 | -1.08 | -85.04% | 0.00 | 1 | 64 | 0.57 | 0.21 | 0.05 | -0.37 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.37 | -92.50% | 0.00 | 2 | 813 | 0.58 | 0.04 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 580 | 2.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 2.11 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2,378 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.15 | -1.75 | -92.11% | 0.00 | 3 | 1,480 | 0.48 | -0.05 | 0.02 | -0.14 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.29 | -1.16 | -80.00% | 0.00 | 8 | 35 | 0.41 | -0.17 | 0.04 | -0.35 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 190.00 | 1.40 | 1.70 | 1.55 | 1.55 | -2.05 | -56.95% | 0.01 | 3 | 20 | 0.32 | -0.45 | 0.07 | -0.51 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 195.00 | 3.10 | 5.40 | 4.25 | % | 0.02 | 0 | 0 | 0.47 | -0.79 | 0.05 | -0.37 | 8/13/2025 3:59:47 PM EST | |||
| 200.00 | 8.10 | 11.00 | 9.55 | % | 0.05 | 0 | 0 | 0.91 | -0.96 | 0.02 | -0.09 | 8/13/2025 3:59:47 PM EST | |||
| 210.00 | 17.40 | 20.90 | 19.15 | % | 0.09 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 220.00 | 27.20 | 30.80 | 29.00 | % | 0.13 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 230.00 | 37.20 | 41.00 | 39.10 | % | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 240.00 | 47.30 | 50.60 | 48.95 | % | 0.20 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST |