Dark

Check out our Dark Pool Levels

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

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
136	218	19	2,363

ARES Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

ARES Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

ARES Dec 19, 2025 Exp. - Max Pain @ $130.00

Puts

Calls

ARES Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	1.55	0%	1	1	04-28	ARES251219C00220000
210 C	2.72	+159.05%	2	2	05-02	ARES251219C00210000
200 C	1.90	0%	1	1	04-22	ARES251219C00200000
195 C	8.00	+31.80%	1	21	05-08	ARES251219C00195000
190 C	8.90	+13.23%	1	74	05-08	ARES251219C00190000
185 C	11.50	+23.39%	2	32	05-08	ARES251219C00185000
180 C	10.10	+20.24%	2	5	05-05	ARES251219C00180000
175 C	15.80	+29.51%	15	44	05-08	ARES251219C00175000
170 C	18.40	+18.86%	3	12	05-08	ARES251219C00170000
165 C	21.00	+17.32%	2	26	05-08	ARES251219C00165000
160 C	19.61	+8.34%	3	6	05-05	ARES251219C00160000
155 C	18.40	0%	1	1	03-26	ARES251219C00155000
150 C	26.17	+18.95%	1	6	05-06	ARES251219C00150000
145 C	0	0%	0			ARES251219C00145000
140 C	32.80	+26.15%	10	33	05-06	ARES251219C00140000
135 C	12.02	0%	34	17	04-04	ARES251219C00135000
130 C	17.80	+28.52%	25	26	04-08	ARES251219C00130000
125 C	20.30	0%	39	39	04-08	ARES251219C00125000
120 C	39.50	0%	1	1	03-25	ARES251219C00120000
115 C	51.40	0%	1	1	05-05	ARES251219C00115000
110 C	33.50	-10.67%	1	1	04-21	ARES251219C00110000
105 C	0	0%	0			ARES251219C00105000
100 C	31.20	-0.95%	1	3	04-07	ARES251219C00100000
95 C	0	0%	0			ARES251219C00095000
90 C	0	0%	0			ARES251219C00090000
85 C	0	0%	0			ARES251219C00085000
80 C	0	0%	0			ARES251219C00080000
75 C	58.90	+15.49%	2	2	04-08	ARES251219C00075000
70 C	0	0%	0			ARES251219C00070000
65 C	0	0%	0			ARES251219C00065000
60 C	0	0%	0			ARES251219C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			ARES251219P00220000
210 P	0	0%	0			ARES251219P00210000
200 P	0	0%	0			ARES251219P00200000
195 P	0	0%	0			ARES251219P00195000
190 P	0	0%	0			ARES251219P00190000
185 P	0	0%	0			ARES251219P00185000
180 P	0	0%	0			ARES251219P00180000
175 P	0	0%	0			ARES251219P00175000
170 P	51.29	0%	19	19	04-09	ARES251219P00170000
165 P	0	0%	0			ARES251219P00165000
160 P	0	0%	0			ARES251219P00160000
155 P	0	0%	0			ARES251219P00155000
150 P	26.80	0%	1	1	04-03	ARES251219P00150000
145 P	35.38	0%	2	1	04-04	ARES251219P00145000
140 P	19.25	+10.00%	1	6	04-21	ARES251219P00140000
135 P	21.30	-21.69%	2	35	04-11	ARES251219P00135000
130 P	10.00	-47.09%	93	100	04-24	ARES251219P00130000
125 P	16.70	-24.88%	34	16	04-11	ARES251219P00125000
120 P	11.11	-10.40%	1	19	04-16	ARES251219P00120000
115 P	11.70	0%	88	44	04-11	ARES251219P00115000
110 P	4.03	-64.02%	10	30	05-05	ARES251219P00110000
105 P	3.47	-64.23%	2	12	05-02	ARES251219P00105000
100 P	8.30	0%	8	4	04-11	ARES251219P00100000
95 P	9.50	0%	4,000	2,000	04-04	ARES251219P00095000
90 P	0	0%	0			ARES251219P00090000
85 P	3.20	-38.81%	10	27	04-22	ARES251219P00085000
80 P	1.50	-18.92%	1	28	05-06	ARES251219P00080000
75 P	1.20	-22.58%	1	27	05-06	ARES251219P00075000
70 P	0	0%	0			ARES251219P00070000
65 P	0.45	-60.87%	10	12	05-07	ARES251219P00065000
60 P	0.30	0%	1	1	05-06	ARES251219P00060000

Share