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)

2025-06-23 10:10:38 ET (Delayed)
Bid: 
42.92
Ask: 
42.96
Vol: 
548,733
Last: 
42.94
Change: 
-0.84 (+-1.9187%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 41.500
1.96
+0
1.7
1.85
0
0.45
0.7634
0.1399
289
AR 42.000
2.09
+0
1.25
1.65
0
0.47
0.6919
0.1657
114
AR 42.500
1.4
-0.375
1
1.25
6
0.46
0.6058
0.1862
112
AR 43.000
1.3
-0.15
0.75
0.9
1
0.44
0.5102
0.1954
72
AR 43.500
1.15
+0
0.55
0.65
0
0.44
0.4144
0.1902
72
AR 44.000
0.6
-0.275
0.4
0.5
200
0.46
0.3278
0.173
97
Fri Jun 27 2025
Strike
AR 41.500
AR 42.000
AR 42.500
AR 43.000
AR 43.500
AR 44.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 41.500
0.16
+0
0.2
0.35
0
0.45
-0.2383
0.141
11
AR 42.000
0.35
+0.05
0.35
0.5
6
0.45
-0.3105
0.1672
36
AR 42.500
0.95
+0
0.55
0.65
0
0.45
-0.3976
0.1881
17
AR 43.000
0.8
+0.225
0.75
0.9
6
0.44
-0.4942
0.1975
112
AR 43.500
0.75
+0
1.05
1.2
0
0.45
-0.591
0.1922
32
AR 44.000
1
+0
1.3
1.55
0
0.44
-0.6784
0.1748
35
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.