Cboe Global Markets

AR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Antero Resources Corp (ar)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
32.75
Ask: 
33.26
Vol: 
7,274,783
Last: 
33.1
Change: 
+1.18 (+3.565%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 32.000
2.15
+0.775
1.7
2.1
7
0.76
0.6443
0.1043
27
AR 32.500
1.32
+0.145
1.6
1.8
69
0.82
0.5908
0.1113
47
AR 33.000
1.48
+0.53
1.3
1.5
49
0.79
0.5338
0.1164
82
AR 33.500
1.2
+0.45
0.9
1.2
11
0.72
0.4745
0.1189
41
AR 34.000
0.9
+0.3
0.85
1
30
0.77
0.4146
0.1186
179
AR 34.500
0.7
+0.425
0.5
1.5
4
0.92
0.3558
0.1152
83
Thu Apr 17 2025
Strike
AR 32.000
AR 32.500
AR 33.000
AR 33.500
AR 34.000
AR 34.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 32.000
1
-0.9
0.85
1.05
5
0.86
-0.3561
0.1046
302
AR 32.500
1.1
-1.025
1.05
1.45
76
0.91
-0.4098
0.1116
14
AR 33.000
1.27
-1.205
1.25
1.45
33
0.83
-0.4671
0.1168
882
AR 33.500
2.35
+0
1.5
1.65
0
0.8
-0.5265
0.1193
10
AR 34.000
1.86
-1.215
1.75
2
3
0.81
-0.5867
0.119
228
AR 34.500
3.7
+0
1.3
2.25
0
0.53
-0.6458
0.1156
1
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 32.000
2.7
+0.825
2.45
2.7
41
0.76
0.6229
0.0746
27
AR 32.500
1.9
+0
2
2.75
0
0.79
0.5846
0.0778
12
AR 33.000
1.67
+0
1.55
2.3
0
0.71
0.5448
0.0802
8
AR 33.500
1.55
+0
1.65
3.1
0
0.97
0.504
0.0819
4
AR 34.000
1.52
+0.445
1.35
1.6
3
0.71
0.4626
0.0828
89
AR 34.500
2.37
+0
1.15
2.5
0
0.92
0.4211
0.0826
5
Fri Apr 25 2025
Strike
AR 32.000
AR 32.500
AR 33.000
AR 33.500
AR 34.000
AR 34.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 32.000
1.78
+0
1.3
1.6
0
0.78
-0.3795
0.075
41
AR 32.500
0
+0
1.5
2.95
0
0.99
-0.4181
0.0782
0
AR 33.000
2.44
+0
1.8
2.75
0
0.91
-0.4582
0.0807
10
AR 33.500
2.02
+0
1.35
4.2
0
1
-0.4993
0.0824
3
AR 34.000
3
+0
0.2
2.6
0
0.35
-0.541
0.0833
116
AR 34.500
2.95
-0.85
2.4
3.6
1
0.86
-0.5828
0.0832
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.