Dark

ARES
Ares Management Corporation Class A Common Stock
stock NYSE

At Close

May 9, 2025 3:59:56 PM EDT

164.92USD-0.561%(-0.93)1,659,104

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:49:30 AM EDT

167.30USD+0.874%(+1.45)103

After-hours

May 9, 2025 4:00:30 PM EDT

164.95USD+0.042%(+0.07)11,832

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,122	699	927	11,691

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0.20	-71.43%	2	3	04-16	ARES250919C00280000
270 C	0	0%	0			ARES250919C00270000
260 C	1.50	0%	2	0	01-17	ARES250919C00260000
250 C	0.05	-98.15%	1	2	04-28	ARES250919C00250000
240 C	3.50	0%	20	0	02-14	ARES250919C00240000
230 C	0	0%	0			ARES250919C00230000
220 C	0.48	-45.45%	11	17	04-17	ARES250919C00220000
210 C	0.80	-93.39%	1	7	04-03	ARES250919C00210000
200 C	3.00	+57.89%	30	46	05-08	ARES250919C00200000
195 C	4.00	+20.48%	5	78	05-08	ARES250919C00195000
190 C	5.50	+254.84%	33	50	05-08	ARES250919C00190000
185 C	7.00	+89.19%	90	131	05-08	ARES250919C00185000
180 C	8.20	+70.83%	2	33	05-08	ARES250919C00180000
175 C	4.90	-23.44%	1	19	04-30	ARES250919C00175000
170 C	13.30	+25.47%	6	213	05-08	ARES250919C00170000
165 C	10.00	+23.46%	10	100	04-29	ARES250919C00165000
160 C	12.30	+27.20%	6	2,465	04-28	ARES250919C00160000
155 C	14.70	+47.00%	25	424	04-28	ARES250919C00155000
150 C	20.00	+14.94%	16	57	05-02	ARES250919C00150000
145 C	18.60	+10.06%	1	53	04-30	ARES250919C00145000
140 C	16.18	+5.75%	2	21	04-16	ARES250919C00140000
135 C	19.00	+55.74%	2	18	04-10	ARES250919C00135000
130 C	13.10	+13.91%	1	16	04-09	ARES250919C00130000
125 C	13.50	0%	74	25	04-04	ARES250919C00125000
120 C	14.80	-54.46%	4	38	04-04	ARES250919C00120000
115 C	36.40	-4.96%	2	3	03-21	ARES250919C00115000
110 C	24.10	0%	1	1	04-09	ARES250919C00110000
105 C	0	0%	0			ARES250919C00105000
100 C	0	0%	0			ARES250919C00100000
95 C	0	0%	0			ARES250919C00095000
90 C	55.60	0%	1	1	04-15	ARES250919C00090000
85 C	0	0%	0			ARES250919C00085000
80 C	0	0%	0			ARES250919C00080000
75 C	0	0%	0			ARES250919C00075000
70 C	0	0%	0			ARES250919C00070000
65 C	0	0%	0			ARES250919C00065000
60 C	0	0%	0			ARES250919C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			ARES250919P00280000
270 P	0	0%	0			ARES250919P00270000
260 P	0	0%	0			ARES250919P00260000
250 P	0	0%	0			ARES250919P00250000
240 P	0	0%	0			ARES250919P00240000
230 P	0	0%	0			ARES250919P00230000
220 P	66.50	+109.78%	18	9	04-25	ARES250919P00220000
210 P	0	0%	0			ARES250919P00210000
200 P	21.30	0%	1	1	02-05	ARES250919P00200000
195 P	0	0%	0			ARES250919P00195000
190 P	16.00	+11.89%	4	4	02-03	ARES250919P00190000
185 P	19.30	+21.54%	1	2	02-20	ARES250919P00185000
180 P	39.48	-40.99%	11	12	04-17	ARES250919P00180000
175 P	28.45	-1.25%	10	21	04-24	ARES250919P00175000
170 P	49.50	+58.65%	40	771	04-04	ARES250919P00170000
165 P	12.60	-41.94%	2	107	05-08	ARES250919P00165000
160 P	12.52	-20.25%	1	35	05-07	ARES250919P00160000
155 P	10.60	-77.16%	1	1,203	05-07	ARES250919P00155000
150 P	8.00	-39.85%	2	1,030	05-08	ARES250919P00150000
145 P	6.70	-25.56%	2	1,814	05-08	ARES250919P00145000
140 P	5.10	-15.28%	89	177	05-08	ARES250919P00140000
135 P	14.35	-21.58%	2	25	04-14	ARES250919P00135000
130 P	5.10	-27.14%	2	32	05-02	ARES250919P00130000
125 P	5.80	-15.94%	2	916	04-28	ARES250919P00125000
120 P	5.23	+14.44%	11	462	04-28	ARES250919P00120000
115 P	4.80	-31.43%	3	2,017	04-23	ARES250919P00115000
110 P	2.62	-29.19%	24	1,146	05-02	ARES250919P00110000
105 P	2.55	-45.74%	1	2,507	05-01	ARES250919P00105000
100 P	2.10	-20.15%	1	12	05-01	ARES250919P00100000
95 P	1.75	-41.67%	1	5	05-01	ARES250919P00095000
90 P	0	0%	0			ARES250919P00090000
85 P	1.47	+38.68%	52	32	04-03	ARES250919P00085000
80 P	1.32	0%	26	26	04-03	ARES250919P00080000
75 P	2.10	-16.00%	200	252	04-09	ARES250919P00075000
70 P	0	0%	0			ARES250919P00070000
65 P	0	0%	0			ARES250919P00065000
60 P	0	0%	0			ARES250919P00060000