Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $170.35 as of 11/20/2024 7:45:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 114.50 | 119.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 109.50 | 114.40 | 85.97 | 0.00 | 0.00% | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 104.50 | 109.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 99.50 | 104.30 | 77.20 | 0.00 | 0.00% | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 94.50 | 99.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 89.50 | 94.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 85.00 | 89.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 80.00 | 84.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 75.00 | 79.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 70.00 | 74.80 | % | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 65.00 | 69.80 | 66.00 | 0.00 | 0.00% | 0 | 8 | 1.38 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 60.00 | 63.50 | 59.70 | 0.00 | 0.00% | 0 | 27 | 1.17 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 55.00 | 59.80 | 28.24 | 0.00 | 0.00% | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 50.00 | 54.90 | 51.48 | 0.00 | 0.00% | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 45.10 | 49.10 | 46.30 | 0.00 | 0.00% | 0 | 11 | 0.99 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 40.20 | 43.90 | 41.32 | 0.00 | 0.00% | 0 | 23 | 0.78 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 35.40 | 39.10 | 36.87 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.97 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 30.20 | 34.20 | 32.00 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.96 | 0.00 | -0.04 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 25.30 | 29.30 | 27.92 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.95 | 0.01 | -0.02 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 21.70 | 23.60 | 20.87 | 0.00 | 0.00% | 0 | 65 | 0.44 | 0.90 | 0.01 | -0.05 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 16.50 | 19.60 | 18.50 | +2.80 | +17.84% | 1 | 20 | 0.34 | 0.85 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 11.60 | 15.00 | 10.80 | 0.00 | 0.00% | 0 | 78 | 0.26 | 0.79 | 0.02 | -0.09 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 165.00 | 9.20 | 11.60 | 8.40 | +0.60 | +7.70% | 3 | 98 | 0.32 | 0.70 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 170.00 | 6.00 | 6.70 | 6.90 | +1.59 | +29.95% | 2 | 136 | 0.27 | 0.57 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 3.50 | 5.70 | 3.60 | +1.00 | +38.47% | 1 | 103 | 0.31 | 0.42 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 180.00 | 1.60 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 281 | 0.26 | 0.28 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 0.45 | 1.35 | 1.45 | +0.80 | +123.08% | 162 | 37 | 0.24 | 0.18 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.11 | 0.01 | -0.04 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 0.20 | 0.95 | 0.36 | -0.31 | -46.27% | 162 | 161 | 0.45 | 0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 1.45 | % | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.40 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 512 | 1.50 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 1.85 | 0.25 | 0.00 | 0.00% | 0 | 37 | 1.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 41 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.30 | 0.10 | -0.01 | -9.10% | 1 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 45 | 1.32 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 1.60 | 0.35 | 0.00 | 0.00% | 0 | 45 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.40 | 1.47 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 55 | 0.99 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.40 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.41 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 103 | 0.68 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.70 | 1.50 | 0.00 | 0.00% | 0 | 42 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.70 | 3.60 | 0.00 | 0.00% | 0 | 96 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.45 | 0.05 | -1.89 | -97.43% | 13 | 506 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 0.10 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 33 | 0.49 | -0.03 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 0.15 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 205 | 0.53 | -0.04 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 146 | 0.54 | -0.05 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 0.25 | 1.10 | 0.69 | 0.00 | 0.00% | 0 | 43 | 0.38 | -0.10 | 0.01 | -0.05 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 0.65 | 1.40 | 1.65 | 0.00 | 0.00% | 0 | 62 | 0.35 | -0.15 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 1.30 | 2.10 | 1.75 | -0.95 | -35.19% | 805 | 2,422 | 0.31 | -0.21 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 165.00 | 2.50 | 3.10 | 3.00 | -0.50 | -14.29% | 1 | 83 | 0.30 | -0.30 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 170.00 | 4.30 | 4.90 | 5.00 | -0.10 | -1.97% | 2 | 22 | 0.29 | -0.43 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 6.80 | 7.60 | 10.40 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.58 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 180.00 | 8.90 | 12.00 | 11.90 | 0.00 | 0.00% | 0 | 110 | 0.24 | -0.72 | 0.02 | -0.07 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 12.50 | 16.80 | % | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 190.00 | 17.40 | 20.20 | % | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 195.00 | 22.40 | 25.30 | % | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 200.00 | 26.90 | 30.80 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 210.00 | 36.40 | 40.50 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 220.00 | 46.50 | 50.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |