Options Chain for ANTERO RESOURCES CORP COM (AR) - $27.30 as of 10/17/2024 8:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.25 | 13.45 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 17.00 | 9.20 | 11.45 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 18.00 | 8.30 | 9.55 | 9.70 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:59 PM EST |
| 19.00 | 7.20 | 9.45 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 20.00 | 7.20 | 7.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 21.00 | 5.25 | 7.50 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 22.00 | 5.30 | 5.55 | % | 0 | 0 | 0.69 | 0.97 | 0.02 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 23.00 | 4.30 | 4.50 | % | 0 | 0 | 0.70 | 0.93 | 0.04 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 23.50 | 2.98 | 5.05 | % | 0 | 0 | 0.58 | 0.91 | 0.05 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 24.00 | 3.35 | 3.60 | % | 0 | 0 | 0.47 | 0.89 | 0.06 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 24.50 | 3.00 | 3.10 | % | 0 | 0 | 0.46 | 0.86 | 0.08 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 25.00 | 2.59 | 2.69 | 2.73 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.81 | 0.09 | -0.03 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 26.00 | 1.82 | 1.95 | 2.34 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.71 | 0.13 | -0.04 | 9/19/2024 | 10/17/2024 3:59:59 PM EST |
| 27.00 | 1.13 | 1.24 | 1.35 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.58 | 0.15 | -0.04 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 28.00 | 0.71 | 0.75 | 0.80 | -0.02 | -2.44% | 11 | 79 | 0.45 | 0.42 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 28.50 | 0.41 | 0.58 | 0.51 | -0.11 | -17.75% | 2 | 1 | 0.41 | 0.35 | 0.15 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 29.00 | 0.39 | 0.44 | 0.38 | -0.03 | -7.32% | 23 | 286 | 0.45 | 0.28 | 0.13 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 29.50 | 0.29 | 0.33 | 0.34 | -0.03 | -8.11% | 3 | 6 | 0.45 | 0.22 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 30.00 | 0.21 | 0.25 | 0.21 | -0.12 | -36.37% | 1 | 101 | 0.46 | 0.18 | 0.10 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 30.50 | 0.15 | 0.18 | % | 0 | 0 | 0.46 | 0.14 | 0.08 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 31.00 | 0.10 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 94 | 0.46 | 0.11 | 0.07 | -0.02 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 32.00 | 0.05 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 50 | 0.49 | 0.06 | 0.04 | -0.01 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 33.00 | 0.01 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.03 | 0.02 | -0.01 | 10/4/2024 | 10/17/2024 3:59:59 PM EST |
| 34.00 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.01 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.47 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.24 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 21.00 | 0.01 | 0.75 | % | 0 | 0 | 1.03 | -0.01 | 0.01 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 22.00 | 0.02 | 0.65 | 0.09 | -0.25 | -73.53% | 14 | 32 | 0.88 | -0.03 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 23.00 | 0.07 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.07 | 0.04 | -0.02 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 23.50 | 0.10 | 0.12 | % | 0 | 0 | 0.55 | -0.09 | 0.05 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 24.00 | 0.13 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.11 | 0.06 | -0.02 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 24.50 | 0.18 | 0.26 | % | 0 | 0 | 0.51 | -0.14 | 0.08 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 25.00 | 0.24 | 0.29 | 0.27 | 0.00 | 0.00% | 26 | 105 | 0.50 | -0.19 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 26.00 | 0.43 | 0.52 | 0.53 | 0.00 | 0.00% | 0 | 55 | 0.48 | -0.29 | 0.13 | -0.04 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 27.00 | 0.78 | 0.88 | 0.97 | +0.16 | +19.76% | 1 | 84 | 0.46 | -0.42 | 0.15 | -0.04 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 28.00 | 1.35 | 1.41 | 1.33 | -0.01 | -0.75% | 4 | 31 | 0.46 | -0.58 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 28.50 | 1.67 | 1.82 | % | 0 | 0 | 0.49 | -0.65 | 0.15 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 29.00 | 1.96 | 2.28 | 1.97 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.72 | 0.13 | -0.03 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 29.50 | 2.37 | 2.60 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.78 | 0.12 | -0.03 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 30.00 | 2.33 | 2.93 | 1.86 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.82 | 0.10 | -0.02 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 30.50 | 3.25 | 3.40 | % | 0 | 0 | 0.45 | -0.86 | 0.08 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 31.00 | 3.70 | 4.45 | 3.77 | +0.14 | +3.86% | 2 | 4 | 0.55 | -0.89 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 32.00 | 4.60 | 4.85 | 2.28 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.94 | 0.04 | -0.01 | 10/4/2024 | 10/17/2024 3:59:59 PM EST |
| 33.00 | 5.60 | 6.05 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.97 | 0.02 | -0.01 | 10/3/2024 | 10/17/2024 3:59:59 PM EST |
| 34.00 | 6.40 | 6.85 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 35.00 | 6.50 | 7.80 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 36.00 | 7.90 | 9.80 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 37.00 | 8.60 | 9.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 38.00 | 9.10 | 11.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 39.00 | 11.55 | 11.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 40.00 | 12.15 | 12.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST |