Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $133.62 as of 4/29/2024 3:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.50 | 67.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 75.00 | 57.50 | 62.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 80.00 | 52.50 | 57.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 85.00 | 47.50 | 52.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 90.00 | 42.50 | 47.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 95.00 | 37.50 | 42.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 100.00 | 32.50 | 37.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 105.00 | 27.50 | 32.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 110.00 | 23.00 | 27.50 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 115.00 | 18.00 | 22.50 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.07 | 4/29/2024 3:59:59 PM EST | |||
| 120.00 | 13.00 | 17.40 | 12.10 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.91 | 0.01 | -0.08 | 4/2/2024 | 4/29/2024 3:59:59 PM EST |
| 125.00 | 8.50 | 12.50 | 12.37 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.82 | 0.02 | -0.11 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 130.00 | 6.90 | 7.60 | 6.70 | -1.00 | -12.99% | 4 | 40 | 0.32 | 0.71 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 135.00 | 3.70 | 4.20 | 3.50 | -0.37 | -9.57% | 1 | 176 | 0.32 | 0.53 | 0.04 | -0.13 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 140.00 | 1.60 | 2.15 | 1.50 | -0.25 | -14.29% | 2 | 688 | 0.30 | 0.33 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 145.00 | 0.55 | 1.05 | 0.75 | +0.05 | +7.15% | 6 | 198 | 0.30 | 0.18 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 150.00 | 0.10 | 4.40 | 0.34 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.08 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 2.55 | % | 0 | 0 | 0.73 | 0.03 | 0.01 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.30 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 165.00 | 0.00 | 4.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.37 | 0.00 | 0.00% | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 190.00 | 0.00 | 4.70 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 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 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 260 | 0.61 | -0.02 | 0.00 | -0.04 | 4/19/2024 | 4/29/2024 3:59:59 PM EST |
| 115.00 | 0.15 | 0.95 | 0.21 | -0.50 | -70.43% | 5 | 9 | 0.51 | -0.05 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 120.00 | 0.45 | 2.25 | 0.74 | 0.00 | 0.00% | 0 | 17 | 0.53 | -0.09 | 0.01 | -0.08 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 125.00 | 0.10 | 1.40 | 1.34 | 0.00 | 0.00% | 0 | 35 | 0.38 | -0.18 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 130.00 | 1.55 | 2.80 | 2.15 | -0.05 | -2.28% | 6 | 26 | 0.37 | -0.29 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 135.00 | 3.50 | 4.20 | 4.32 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.47 | 0.04 | -0.13 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 140.00 | 6.20 | 8.80 | 6.30 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.67 | 0.04 | -0.11 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 145.00 | 9.50 | 12.70 | % | 0 | 0 | 0.60 | -0.82 | 0.03 | -0.07 | 4/29/2024 3:59:59 PM EST | |||
| 150.00 | 13.70 | 17.50 | % | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 155.00 | 18.10 | 22.50 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 160.00 | 22.70 | 27.50 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 165.00 | 27.70 | 32.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 170.00 | 32.80 | 37.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 175.00 | 37.70 | 42.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 180.00 | 42.70 | 47.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 185.00 | 47.70 | 52.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 190.00 | 52.70 | 57.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 195.00 | 57.70 | 62.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 200.00 | 62.70 | 67.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |