Options Chain for ANTERO RESOURCES CORP COM (AR) - $39.93 as of 1/22/2025 9:44:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.65 | 20.20 | 12.90 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:52 PM EST |
| 22.00 | 17.75 | 18.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 23.00 | 16.70 | 17.25 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 24.00 | 15.70 | 17.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 14.75 | 15.25 | 11.05 | 0.00 | 0.00% | 0 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 13.75 | 14.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 27.00 | 12.80 | 13.25 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 28.00 | 11.05 | 12.20 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 9.90 | 12.10 | 6.22 | 0.00 | 0.00% | 0 | 60 | 1.06 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 9.75 | 12.45 | 10.35 | 0.00 | 0.00% | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 8.75 | 9.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 32.00 | 6.85 | 8.20 | 2.01 | 0.00 | 0.00% | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 6.75 | 7.20 | 4.65 | 0.00 | 0.00% | 0 | 12 | 0.82 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 5.45 | 6.40 | 6.45 | 0.00 | 0.00% | 0 | 40 | 0.59 | 0.99 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 4.15 | 6.25 | 5.79 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.99 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 3.80 | 6.40 | 4.65 | 0.00 | 0.00% | 0 | 34 | 0.47 | 0.93 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 2.89 | 4.75 | 3.50 | 0.00 | 0.00% | 0 | 307 | 1.00 | 0.89 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 2.16 | 2.46 | 2.75 | 0.00 | 0.00% | 0 | 110 | 0.35 | 0.83 | 0.11 | -0.03 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 1.41 | 1.69 | 1.47 | 0.00 | 0.00% | 0 | 227 | 0.39 | 0.70 | 0.17 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.84 | 1.41 | 0.89 | 0.00 | 0.00% | 0 | 2,516 | 0.44 | 0.50 | 0.20 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 0.45 | 0.87 | 0.49 | 0.00 | 0.00% | 0 | 332 | 0.41 | 0.32 | 0.18 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 42.00 | 0.05 | 3.25 | 0.26 | 0.00 | 0.00% | 0 | 126 | 0.34 | 0.19 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 0.10 | 3.25 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.54 | 0.10 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 44.00 | 0.04 | 0.08 | % | 0 | 0 | 0.36 | 0.05 | 0.05 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.03 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.24 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.24 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.24 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.24 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.24 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.06 | 0.85 | 0.00 | 0.00% | 0 | 55 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.27 | 0.55 | 0.00 | 0.00% | 0 | 24 | 1.04 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 0.01 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.03 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 69 | 0.72 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 166 | 0.41 | -0.07 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 0.10 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 553 | 0.37 | -0.11 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 0.14 | 0.44 | 0.25 | 0.00 | 0.00% | 0 | 248 | 0.41 | -0.17 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 0.46 | 0.71 | 0.47 | 0.00 | 0.00% | 0 | 2,195 | 0.35 | -0.30 | 0.17 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.67 | 2.59 | 0.87 | 0.00 | 0.00% | 0 | 246 | 0.65 | -0.50 | 0.20 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 1.13 | 1.66 | 1.44 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.68 | 0.18 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 42.00 | 2.10 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.81 | 0.13 | -0.03 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 2.87 | 5.40 | % | 0 | 0 | 1.12 | -0.90 | 0.08 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 44.00 | 3.90 | 4.40 | % | 0 | 0 | 0.54 | -0.95 | 0.05 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 4.75 | 5.35 | % | 0 | 0 | 0.68 | -0.97 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 46.00 | 5.50 | 6.85 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 6.70 | 7.25 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 7.75 | 8.35 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 8.75 | 9.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 9.75 | 10.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |