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)

2025-04-29 15:59:59 ET (Delayed)
Bid: 
33.25
Ask: 
36.99
Vol: 
5,999,998
Last: 
36.18
Change: 
+0.25 (+0.691%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 35.000
1.79
+0.115
1.75
2.2
9
1
0.6764
0.123
309
AR 35.500
1.47
+0.095
1.45
1.55
201
0.86
0.6127
0.1338
36
AR 36.000
1.2
+0.1
1.15
1.25
111
0.84
0.5441
0.141
56
AR 36.500
1.05
+0.175
0.9
1
2
0.83
0.4726
0.1439
36
AR 37.000
0.75
+0.075
0.7
0.75
3
0.81
0.4009
0.1418
289
AR 37.500
0.53
-0.02
0.5
0.6
2
0.81
0.3318
0.1348
243
Fri May 02 2025
Strike
AR 35.000
AR 35.500
AR 36.000
AR 36.500
AR 37.000
AR 37.500
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 35.000
0.9
+0
0.6
0.7
0
0.89
-0.3246
0.1235
251
AR 35.500
0.79
-0.36
0.1
0.9
47
0.62
-0.3886
0.1344
102
AR 36.000
1.1
-0.275
0
1.1
4
0.49
-0.4576
0.1418
72
AR 36.500
1.65
+0
0.4
1.35
0
0.54
-0.5295
0.1448
4
AR 37.000
1.62
-0.455
0.75
1.65
1
0.55
-0.6017
0.1427
17
AR 37.500
0
+0
0.85
4.2
0
1.35
-0.6713
0.1356
0
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 35.000
1.95
+0
2.1
2.8
101
0.8
0.6502
0.0988
106
AR 35.500
1.25
+0
1.8
2.7
0
0.61
0.5994
0.1046
8
AR 36.000
1.32
+0
1.5
2.3
0
0.78
0.5459
0.1088
32
AR 36.500
0.95
-0.225
1.25
1.9
5
0.76
0.4909
0.1109
7
AR 37.000
1.05
+0
1
1.15
0
0.59
0.4354
0.1109
18
AR 37.500
0.75
+0
0.8
1.2
0
0.69
0.3807
0.1085
9
Fri May 09 2025
Strike
AR 35.000
AR 35.500
AR 36.000
AR 36.500
AR 37.000
AR 37.500
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 35.000
1.52
+0
0.9
1
0
0.63
-0.3516
0.0993
20
AR 35.500
1.4
+0
1.1
1.2
0
0.63
-0.4028
0.1052
19
AR 36.000
1.25
-0.4
1.3
1.4
1
0.61
-0.4566
0.1094
14
AR 36.500
1.9
+0
1.55
1.65
0
0.61
-0.512
0.1116
12
AR 37.000
1.82
-0.38
1.35
1.95
1
0.45
-0.5679
0.1116
19
AR 37.500
2.79
+0
1.5
2.25
0
0.4
-0.623
0.1092
1
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 35.000
2.26
+0.035
2.4
2.5
106
0.57
0.6332
0.0834
1530
AR 35.500
2.05
+0.1
2.05
2.2
3
0.56
0.5904
0.0873
10
AR 36.000
1.85
+0.15
1.75
1.95
4
0.56
0.5458
0.0903
899
AR 36.500
1.51
+0.06
1.5
1.65
3
0.54
0.5001
0.0921
7
AR 37.000
1.5
+0.275
1.25
1.4
2
0.54
0.4538
0.0927
657
AR 37.500
1.05
+0
1.05
1.2
0
0.53
0.4077
0.0919
7
Fri May 16 2025
Strike
AR 35.000
AR 35.500
AR 36.000
AR 36.500
AR 37.000
AR 37.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 35.000
1.24
-0.16
1.15
1.3
6
0.57
-0.3677
0.0838
647
AR 35.500
1.37
-0.28
1.35
1.5
1
0.56
-0.4107
0.0878
98
AR 36.000
1.63
-0.245
1.6
1.7
6
0.57
-0.4556
0.0908
469
AR 36.500
2.15
+0
1.8
1.95
0
0.55
-0.5016
0.0927
4
AR 37.000
4.8
+0
2
2.2
0
0.54
-0.5482
0.0933
907
AR 37.500
0
+0
2.35
2.5
0
0.53
-0.5947
0.0925
0
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 34.000
3
+0
3.2
3.4
0
0.54
0.7023
0.0677
15
AR 35.000
2.65
+0.175
2.55
3.9
1
0.77
0.6303
0.0761
8
AR 36.000
2.07
+0.145
2
2.15
1
0.52
0.5507
0.0821
1
AR 37.000
1.55
+0.1
1.5
1.6
1
0.5
0.4668
0.0847
14
AR 38.000
1.1
+0.05
1.05
1.2
25
0.49
0.3826
0.0833
27
AR 39.000
0.85
+0.1
0.75
0.85
20
0.48
0.3026
0.0778
7
Fri May 23 2025
Strike
AR 34.000
AR 35.000
AR 36.000
AR 37.000
AR 38.000
AR 39.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 34.000
1.06
-0.19
1
1.1
4
0.55
-0.2994
0.0682
30
AR 35.000
1.4
-0.225
1.35
1.45
12
0.54
-0.3721
0.0767
7
AR 36.000
0
+0
1.75
1.85
0
0.52
-0.4524
0.0828
0
AR 37.000
2.4
-0.2
2.25
2.35
14
0.51
-0.5372
0.0856
0
AR 38.000
3
-0.2
2.25
4.4
13
0.66
-0.6226
0.0844
1
AR 39.000
0
+0
3.5
3.7
0
0.5
-0.7039
0.0791
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 34.000
0
+0
3.4
4
0
0.58
0.6913
0.062
0
AR 35.000
0
+0
2.75
2.9
0
0.51
0.6255
0.0687
0
AR 36.000
1.95
+0
2.15
3.6
0
0.65
0.5538
0.0736
212
AR 37.000
1.78
+0.155
1.65
2.8
8
0.6
0.4786
0.076
7
AR 38.000
1
+0
1.25
2.2
0
0.57
0.4029
0.0755
2
AR 39.000
1
+0.075
0.9
1.8
1
0.56
0.3299
0.072
2
Fri May 30 2025
Strike
AR 34.000
AR 35.000
AR 36.000
AR 37.000
AR 38.000
AR 39.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 34.000
1.25
-0.175
1.15
1.3
12
0.54
-0.3106
0.0625
1
AR 35.000
1.61
-0.165
1.5
2.45
1
0.62
-0.3771
0.0693
2
AR 36.000
2.32
+0
1.9
2.05
0
0.51
-0.4496
0.0744
3
AR 37.000
3.8
+0
2.4
2.65
0
0.51
-0.5257
0.077
1
AR 38.000
0
+0
2.15
3.2
0
0.39
-0.6026
0.0767
0
AR 39.000
5.2
+0
3.6
3.8
0
0.48
-0.677
0.0735
1
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.