ARES - Ares Management Corporation - Options-Kette

Ares Management Corporation
US ˙ NYSE ˙ US03990B1017

Verfall
Puts für June 05, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
ARES20260612P00060000 60.00 0.00 1.30 0.00 0 0 310.85% -0.03 0.00 -0.22 0.01 -0.00
ARES20260612P00065000 65.00 0.00 1.30 0.00 0 0 281.00% -0.03 0.00 -0.22 0.01 -0.00
ARES20260612P00070000 70.00 0.00 0.50 0.00 0 0 213.57% -0.02 0.00 -0.10 0.01 -0.00
ARES20260612P00075000 75.00 0.00 0.50 0.00 0 0 191.06% -0.02 0.00 -0.10 0.01 -0.00
ARES20260612P00080000 80.00 0.00 0.50 0.00 0 15 169.87% -0.02 0.00 -0.10 0.01 -0.00
ARES20260612P00085000 85.00 0.00 0.50 0.00 0 0 149.82% -0.02 0.00 -0.09 0.01 -0.00
ARES20260612P00090000 90.00 0.00 0.50 0.00 0 0 130.73% -0.03 0.00 -0.09 0.01 -0.00
ARES20260612P00095000 95.00 0.00 0.50 0.00 0 1 112.43% -0.03 0.00 -0.09 0.01 -0.00
ARES20260612P00097000 97.00 0.00 0.55 0.00 0 0 107.20% -0.04 0.00 -0.10 0.01 -0.00
ARES20260612P00098000 98.00 0.00 0.55 0.00 0 1 103.62% -0.04 0.00 -0.10 0.01 -0.00
ARES20260612P00099000 99.00 0.00 0.55 0.00 0 9 92.15% -0.03 0.00 -0.07 0.01 -0.00
ARES20260612P00100000 100.00 0.00 0.55 0.00 0 2 88.83% -0.03 0.00 -0.06 0.01 -0.00
ARES20260612P00101000 101.00 0.00 0.55 0.00 0 5 85.53% -0.03 0.00 -0.06 0.01 -0.00
ARES20260612P00102000 102.00 0.00 0.55 0.00 0 9 82.25% -0.03 0.00 -0.06 0.01 -0.00
ARES20260612P00103000 103.00 0.00 0.60 0.00 0 6 80.93% -0.04 0.01 -0.07 0.01 -0.00
ARES20260612P00104000 104.00 0.00 0.60 0.00 0 6 77.63% -0.04 0.01 -0.07 0.01 -0.00
ARES20260612P00105000 105.00 0.00 0.65 0.00 0 5 76.03% -0.04 0.01 -0.08 0.02 -0.00
ARES20260612P00106000 106.00 0.00 0.50 0.00 0 4 75.71% -0.05 0.01 -0.09 0.02 -0.00
ARES20260612P00107000 107.00 0.00 0.60 0.00 0 6 69.37% -0.04 0.01 -0.07 0.02 -0.00
ARES20260612P00108000 108.00 0.05 0.45 0.00 0 2 67.50% -0.05 0.01 -0.08 0.02 -0.00
ARES20260612P00109000 109.00 0.05 0.50 0.00 0 9 65.46% -0.06 0.01 -0.09 0.02 -0.00
ARES20260612P00110000 110.00 0.05 0.50 0.35 1 6 62.06% -0.06 0.01 -0.08 0.02 -0.00
ARES20260612P00111000 111.00 0.05 0.60 0.00 0 5 60.95% -0.07 0.01 -0.09 0.02 -0.00
ARES20260612P00112000 112.00 0.05 0.65 0.00 0 6 58.49% -0.08 0.01 -0.10 0.02 -0.00
ARES20260612P00113000 113.00 0.25 0.55 0.50 14 2 60.34% -0.10 0.02 -0.13 0.03 -0.00
ARES20260612P00114000 114.00 0.30 0.85 0.49 3 6 58.89% -0.11 0.02 -0.14 0.03 -0.00
ARES20260612P00115000 115.00 0.40 0.75 0.70 25 8 55.01% -0.12 0.02 -0.13 0.03 -0.00
ARES20260612P00116000 116.00 0.15 1.10 0.66 4 7 52.47% -0.13 0.02 -0.14 0.04 -0.00
ARES20260612P00117000 117.00 0.25 1.45 0.00 0 2 53.93% -0.17 0.03 -0.17 0.04 -0.00
ARES20260612P00118000 118.00 0.85 2.05 1.05 10 2 56.99% -0.21 0.03 -0.20 0.05 -0.01
ARES20260612P00119000 119.00 0.90 2.00 1.47 2 1 58.89% -0.25 0.03 -0.23 0.05 -0.01
ARES20260612P00120000 120.00 1.05 2.15 1.61 3 8 58.23% -0.28 0.03 -0.25 0.06 -0.01
ARES20260612P00121000 121.00 1.25 2.50 0.00 0 0 57.47% -0.31 0.04 -0.26 0.06 -0.01
ARES20260612P00122000 122.00 1.55 2.90 2.44 14 9 57.35% -0.35 0.04 -0.27 0.06 -0.01
ARES20260612P00123000 123.00 1.90 3.40 2.84 9 29 57.04% -0.38 0.04 -0.28 0.07 -0.01
ARES20260612P00124000 124.00 2.10 3.80 2.96 29 14 56.16% -0.42 0.04 -0.28 0.07 -0.01
ARES20260612P00125000 125.00 2.40 4.50 3.40 28 23 56.16% -0.46 0.04 -0.29 0.07 -0.01
ARES20260612P00126000 126.00 3.00 4.20 0.00 0 9 55.22% -0.50 0.04 -0.28 0.07 -0.01
ARES20260612P00127000 127.00 3.50 5.40 3.00 13 9 58.15% -0.54 0.04 -0.30 0.07 -0.01
ARES20260612P00128000 128.00 3.70 5.80 0.00 0 108 57.53% -0.58 0.04 -0.29 0.07 -0.02
ARES20260612P00129000 129.00 4.50 6.40 0.00 0 1 51.61% -0.63 0.04 -0.25 0.07 -0.02
ARES20260612P00130000 130.00 5.20 7.10 0.00 0 7 53.66% -0.67 0.04 -0.25 0.06 -0.02
ARES20260612P00131000 131.00 5.90 7.70 0.00 0 0 50.94% -0.71 0.04 -0.22 0.06 -0.02
ARES20260612P00132000 132.00 6.60 8.40 7.60 7 4 51.75% -0.74 0.04 -0.21 0.06 -0.02
ARES20260612P00133000 133.00 7.10 9.80 0.00 0 0 59.27% -0.74 0.03 -0.24 0.06 -0.02
ARES20260612P00134000 134.00 8.20 10.60 0.00 0 6 54.64% -0.79 0.03 -0.19 0.05 -0.02
ARES20260612P00135000 135.00 9.00 11.40 0.00 0 0 52.89% -0.83 0.03 -0.16 0.04 -0.02
ARES20260612P00136000 136.00 9.50 12.30 0.00 0 0 55.12% -0.84 0.02 -0.16 0.04 -0.02
ARES20260612P00137000 137.00 10.50 13.10 0.00 0 0 54.55% -0.87 0.02 -0.14 0.04 -0.02
ARES20260612P00138000 138.00 11.00 14.00 0.00 0 0 57.66% -0.87 0.02 -0.14 0.04 -0.02
ARES20260612P00139000 139.00 11.90 14.90 0.00 0 0 60.71% -0.88 0.02 -0.15 0.04 -0.02
ARES20260612P00140000 140.00 12.80 15.90 0.00 0 0 60.65% -0.89 0.02 -0.13 0.03 -0.02
ARES20260612P00141000 141.00 13.60 16.20 0.00 0 0 63.51% -0.90 0.02 -0.13 0.03 -0.03
ARES20260612P00142000 142.00 14.60 17.70 0.00 0 0 67.94% -0.89 0.02 -0.14 0.03 -0.03
ARES20260612P00143000 143.00 15.60 18.70 0.00 0 0 63.52% -0.92 0.01 -0.10 0.03 -0.03
ARES20260612P00144000 144.00 16.50 19.70 0.00 0 0 70.00% -0.91 0.01 -0.13 0.03 -0.03
ARES20260612P00145000 145.00 17.50 20.70 0.00 0 0 72.63% -0.91 0.01 -0.13 0.03 -0.03
ARES20260612P00146000 146.00 18.50 21.60 0.00 0 0 77.09% -0.91 0.01 -0.14 0.03 -0.03
ARES20260612P00147000 147.00 19.60 22.60 0.00 0 0 79.69% -0.91 0.01 -0.14 0.03 -0.03
ARES20260612P00148000 148.00 20.40 23.60 0.00 0 0 80.31% -0.92 0.01 -0.13 0.03 -0.03
ARES20260612P00149000 149.00 21.30 24.60 0.00 0 0 78.51% -0.93 0.01 -0.11 0.02 -0.03
ARES20260612P00150000 150.00 22.30 25.60 0.00 0 0 89.17% -0.91 0.01 -0.16 0.03 -0.03
ARES20260612P00152500 152.50 24.80 28.10 0.00 0 0 86.73% -0.94 0.01 -0.12 0.02 -0.03
ARES20260612P00155000 155.00 27.40 30.70 0.00 0 0 99.28% -0.93 0.01 -0.16 0.02 -0.03
ARES20260612P00160000 160.00 32.40 35.60 0.00 0 0 112.81% -0.93 0.01 -0.17 0.02 -0.03
ARES20260612P00165000 165.00 37.50 40.60 0.00 0 0 116.41% -0.94 0.01 -0.14 0.02 -0.03
Calls für June 05, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
ARES20260612C00060000 60.00 64.40 67.30 0.00 0 0 338.74% 0.96 0.00 -0.31 0.01 0.01
ARES20260612C00065000 65.00 59.40 62.30 0.00 0 0 306.59% 0.96 0.00 -0.30 0.01 0.01
ARES20260612C00070000 70.00 54.40 57.30 0.00 0 0 282.96% 0.95 0.00 -0.32 0.02 0.01
ARES20260612C00075000 75.00 49.40 52.30 0.00 0 0 248.92% 0.95 0.00 -0.29 0.02 0.01
ARES20260612C00080000 80.00 44.50 47.60 0.00 0 0 222.71% 0.95 0.00 -0.29 0.02 0.01
ARES20260612C00085000 85.00 39.50 42.50 0.00 0 0 197.88% 0.94 0.00 -0.28 0.02 0.01
ARES20260612C00090000 90.00 34.50 37.30 0.00 0 0 178.57% 0.93 0.00 -0.29 0.02 0.01
ARES20260612C00095000 95.00 29.50 32.40 0.00 0 0 151.48% 0.92 0.01 -0.26 0.02 0.01
ARES20260612C00097000 97.00 27.50 30.70 0.00 0 0 142.62% 0.92 0.01 -0.26 0.03 0.01
ARES20260612C00098000 98.00 26.50 29.70 0.00 0 0 138.23% 0.92 0.01 -0.25 0.03 0.01
ARES20260612C00099000 99.00 25.50 28.40 0.00 0 0 141.01% 0.90 0.01 -0.29 0.03 0.01
ARES20260612C00100000 100.00 24.50 27.40 0.00 0 0 136.51% 0.90 0.01 -0.29 0.03 0.01
ARES20260612C00101000 101.00 23.50 26.70 0.00 0 0 132.03% 0.90 0.01 -0.28 0.03 0.01
ARES20260612C00102000 102.00 22.50 25.40 0.00 0 0 124.30% 0.90 0.01 -0.26 0.03 0.01
ARES20260612C00103000 103.00 21.50 24.40 0.00 0 0 123.14% 0.89 0.01 -0.28 0.03 0.01
ARES20260612C00104000 104.00 20.50 23.50 0.00 0 0 115.59% 0.89 0.01 -0.26 0.03 0.01
ARES20260612C00105000 105.00 19.60 22.40 0.00 0 1 111.26% 0.89 0.01 -0.25 0.03 0.01
ARES20260612C00106000 106.00 18.60 21.50 0.00 0 0 109.92% 0.88 0.01 -0.27 0.03 0.01
ARES20260612C00107000 107.00 17.60 20.50 0.00 0 0 105.53% 0.88 0.01 -0.26 0.04 0.01
ARES20260612C00108000 108.00 16.60 19.50 0.00 0 0 103.89% 0.87 0.01 -0.28 0.04 0.01
ARES20260612C00109000 109.00 15.70 18.80 0.00 0 0 102.04% 0.86 0.01 -0.29 0.04 0.01
ARES20260612C00110000 110.00 14.70 17.20 0.00 0 0 84.03% 0.88 0.01 -0.20 0.03 0.01
ARES20260612C00111000 111.00 13.80 16.50 0.00 0 0 90.54% 0.85 0.01 -0.26 0.04 0.01
ARES20260612C00112000 112.00 12.80 15.80 0.00 0 0 54.71% 0.94 0.01 -0.08 0.02 0.01
ARES20260612C00113000 113.00 11.80 14.70 0.00 0 0 55.71% 0.92 0.02 -0.10 0.03 0.01
ARES20260612C00114000 114.00 10.90 13.30 0.00 0 1 53.99% 0.91 0.02 -0.11 0.03 0.01
ARES20260612C00115000 115.00 10.70 12.40 0.00 0 0 53.57% 0.89 0.02 -0.13 0.03 0.01
ARES20260612C00116000 116.00 9.20 11.50 0.00 0 0 56.52% 0.85 0.02 -0.16 0.04 0.01
ARES20260612C00117000 117.00 8.80 10.60 0.00 0 0 54.71% 0.83 0.03 -0.17 0.04 0.01
ARES20260612C00118000 118.00 8.00 9.80 0.00 0 0 48.14% 0.83 0.03 -0.15 0.04 0.01
ARES20260612C00119000 119.00 7.30 9.10 0.00 0 1 55.94% 0.77 0.03 -0.22 0.05 0.01
ARES20260612C00120000 120.00 6.40 8.30 0.00 0 1 55.49% 0.73 0.03 -0.23 0.06 0.01
ARES20260612C00121000 121.00 5.60 7.60 0.00 0 0 55.31% 0.70 0.04 -0.25 0.06 0.01
ARES20260612C00122000 122.00 4.90 7.20 0.00 0 6 52.18% 0.67 0.04 -0.24 0.06 0.01
ARES20260612C00123000 123.00 4.50 6.00 0.00 0 4 53.21% 0.62 0.04 -0.26 0.07 0.01
ARES20260612C00124000 124.00 4.40 5.60 0.00 0 4 55.74% 0.58 0.04 -0.28 0.07 0.01
ARES20260612C00125000 125.00 3.80 4.90 4.90 2 4 51.79% 0.54 0.04 -0.27 0.07 0.01
ARES20260612C00126000 126.00 3.00 4.10 0.00 0 42 53.75% 0.49 0.04 -0.28 0.07 0.01
ARES20260612C00127000 127.00 2.60 3.60 3.00 25 0 54.29% 0.45 0.04 -0.28 0.07 0.01
ARES20260612C00128000 128.00 2.25 3.80 2.25 10 11 60.95% 0.43 0.04 -0.31 0.07 0.01
ARES20260612C00129000 129.00 1.35 3.90 0.00 0 40 51.59% 0.36 0.04 -0.25 0.07 0.01
ARES20260612C00130000 130.00 1.00 2.70 1.61 34 9 53.00% 0.33 0.04 -0.24 0.06 0.01
ARES20260612C00131000 131.00 1.15 1.95 1.35 34 32 52.35% 0.29 0.04 -0.23 0.06 0.01
ARES20260612C00132000 132.00 0.80 1.95 1.11 36 169 52.78% 0.26 0.04 -0.22 0.06 0.01
ARES20260612C00133000 133.00 0.25 1.75 1.03 28 15 53.69% 0.23 0.03 -0.20 0.05 0.00
ARES20260612C00134000 134.00 0.35 1.80 0.00 0 15 55.08% 0.21 0.03 -0.20 0.05 0.00
ARES20260612C00135000 135.00 0.20 1.60 0.00 0 1 55.04% 0.18 0.03 -0.18 0.05 0.00
ARES20260612C00136000 136.00 0.05 1.75 0.40 28 4 49.93% 0.13 0.02 -0.13 0.04 0.00
ARES20260612C00137000 137.00 0.05 1.25 0.53 1 0 55.75% 0.14 0.02 -0.15 0.04 0.00
ARES20260612C00138000 138.00 0.05 1.15 0.00 0 29 57.51% 0.13 0.02 -0.14 0.04 0.00
ARES20260612C00139000 139.00 0.05 1.20 0.00 0 0 61.24% 0.12 0.02 -0.15 0.04 0.00
ARES20260612C00140000 140.00 0.05 1.25 0.00 0 19 64.94% 0.12 0.02 -0.16 0.04 0.00
ARES20260612C00141000 141.00 0.00 1.35 0.00 0 0 69.31% 0.12 0.02 -0.17 0.04 0.00
ARES20260612C00142000 142.00 0.00 1.00 0.00 0 0 66.02% 0.10 0.01 -0.14 0.03 0.00
ARES20260612C00143000 143.00 0.00 0.70 0.00 0 40 63.14% 0.08 0.01 -0.10 0.02 0.00
ARES20260612C00144000 144.00 0.00 0.60 0.00 0 10 63.50% 0.07 0.01 -0.09 0.02 0.00
ARES20260612C00145000 145.00 0.00 0.55 0.00 0 9 64.76% 0.06 0.01 -0.09 0.02 0.00
ARES20260612C00146000 146.00 0.00 0.50 0.00 0 0 65.87% 0.05 0.01 -0.08 0.02 0.00
ARES20260612C00147000 147.00 0.00 0.45 0.00 0 0 66.80% 0.05 0.01 -0.08 0.02 0.00
ARES20260612C00148000 148.00 0.00 0.60 0.00 0 0 67.56% 0.04 0.01 -0.07 0.02 0.00
ARES20260612C00149000 149.00 0.00 0.60 0.00 0 0 69.76% 0.04 0.01 -0.07 0.02 0.00
ARES20260612C00150000 150.00 0.00 0.40 0.00 0 10 71.93% 0.04 0.01 -0.07 0.02 0.00
ARES20260612C00152500 152.50 0.00 0.40 0.00 0 0 75.46% 0.04 0.01 -0.07 0.01 0.00
ARES20260612C00155000 155.00 0.00 0.50 0.00 0 0 85.75% 0.04 0.01 -0.09 0.02 0.00
ARES20260612C00160000 160.00 0.00 0.50 0.00 0 0 95.93% 0.04 0.01 -0.09 0.02 0.00
ARES20260612C00165000 165.00 0.00 0.50 0.00 0 0 105.58% 0.04 0.00 -0.09 0.01 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:0QN 109,45 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center