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)

2025-07-15 15:59:57 ET (Delayed)
Bid: 
36.25
Ask: 
37.5
Vol: 
5,765,323
Last: 
36.81
Change: 
-0.84 (+-2.2605%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 35.500
0
+0
0.85
1.2
0
0.37
0.7239
0.2227
0
AR 36.000
0.8
-0.675
0.7
0.8
28
0.42
0.6068
0.2732
383
AR 36.500
0.5
-0.575
0.25
0.55
1
0.36
0.4648
0.2916
100
AR 37.000
0.4
-0.375
0.25
0.35
9
0.42
0.328
0.2625
537
AR 37.500
0.35
-0.2
0.05
0.35
1
0.45
0.2227
0.2073
10
AR 38.000
0.18
-0.195
0
0.4
3
0.56
0.1515
0.1534
398
Fri Jul 18 2025
Strike
AR 35.500
AR 36.000
AR 36.500
AR 37.000
AR 37.500
AR 38.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 35.500
0.32
+0.17
0.15
0.25
2
0.4
-0.2768
0.2237
0
AR 36.000
0.35
+0.125
0.3
0.4
18
0.39
-0.3946
0.2748
324
AR 36.500
0.55
+0.175
0.5
0.65
27
0.38
-0.5375
0.2937
13
AR 37.000
0.97
+0.395
0.65
1.2
3
0.4
-0.6753
0.2645
267
AR 37.500
0.79
+0
1
2.15
0
0.66
-0.7812
0.2087
24
AR 38.000
1.59
+0.44
1.65
1.85
12
0.44
-0.8526
0.1542
217
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 35.500
1.25
+0
1.4
1.5
0
0.39
0.664
0.1554
1
AR 36.000
1.3
-0.475
1.05
1.2
1
0.38
0.5828
0.1682
36
AR 36.500
1.15
-0.3
0.8
1.35
1
0.47
0.4974
0.1726
4
AR 37.000
0.77
-0.38
0.6
0.75
3
0.39
0.4132
0.1681
45
AR 37.500
0.44
-0.435
0.45
0.75
1
0.43
0.3353
0.156
17
AR 38.000
0.45
-0.25
0.3
0.45
2
0.39
0.2671
0.1388
10
Fri Jul 25 2025
Strike
AR 35.500
AR 36.000
AR 36.500
AR 37.000
AR 37.500
AR 38.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AR 35.500
0.65
+0.25
0.5
0.6
30
0.39
-0.3395
0.157
1
AR 36.000
0.74
+0.19
0.7
1
101
0.43
-0.4216
0.17
88
AR 36.500
0.75
+0
0.9
1.05
0
0.38
-0.5079
0.1746
13
AR 37.000
1
+0
1.2
1.35
0
0.39
-0.5931
0.1701
112
AR 37.500
1.2
+0
1.55
1.7
0
0.4
-0.6719
0.158
9
AR 38.000
1.5
+0
1.9
2.05
0
0.39
-0.7409
0.141
8
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.