Options Chain for ANTERO RESOURCES CORP COM (AR) - $32.00 as of 11/20/2024 7:45:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 16.95 | 17.45 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.00 | 16.00 | 16.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 14.70 | 15.55 | 8.20 | 0.00 | 0.00% | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 13.95 | 14.45 | 10.10 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 13.00 | 14.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 21.00 | 11.00 | 12.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.00 | 11.00 | 11.65 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 9.60 | 11.05 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.00 | 10.00 | 10.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 9.00 | 9.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.50 | 8.50 | 9.05 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 8.00 | 8.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 26.00 | 7.05 | 7.55 | 1.74 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 6.05 | 6.60 | 4.73 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 4.30 | 5.55 | 3.15 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.98 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 28.50 | 4.55 | 5.05 | % | 0 | 0 | 0.67 | 0.97 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 29.00 | 4.15 | 4.65 | 1.98 | 0.00 | 0.00% | 0 | 29 | 0.65 | 0.95 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 29.50 | 3.65 | 4.15 | 2.62 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.92 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 2.86 | 4.35 | 3.50 | +1.19 | +51.52% | 1 | 278 | 0.56 | 0.90 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 30.50 | 2.58 | 3.40 | % | 0 | 0 | 0.38 | 0.86 | 0.08 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 31.00 | 2.04 | 2.84 | 2.60 | +1.02 | +64.56% | 2 | 102 | 0.30 | 0.81 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 1.70 | 1.96 | 1.71 | +0.67 | +64.43% | 149 | 177 | 0.40 | 0.70 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 1.12 | 1.27 | 1.07 | +0.31 | +40.79% | 3 | 23 | 0.38 | 0.56 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 0.70 | 1.22 | 0.79 | +0.46 | +139.40% | 20 | 103 | 0.46 | 0.41 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.31 | 0.58 | 0.48 | +0.30 | +166.67% | 609 | 31 | 0.39 | 0.29 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 0.08 | 0.40 | 0.26 | +0.03 | +13.05% | 3 | 2 | 0.38 | 0.19 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 37.00 | 0.01 | 0.42 | 0.15 | -0.10 | -40.00% | 1 | 3 | 0.45 | 0.12 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 0.15 | 0.10 | -0.07 | -41.18% | 2 | 2 | 0.40 | 0.07 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 39.00 | 0.00 | 0.31 | % | 0 | 0 | 0.50 | 0.04 | 0.03 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.02 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.04 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 20 | 2.16 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.50 | 0.00 | 0.95 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 2.00 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 87 | 1.05 | -0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 4 | 1.01 | -0.02 | 0.02 | -0.01 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 28.50 | 0.00 | 0.28 | % | 0 | 0 | 0.66 | -0.03 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.83 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.89 | -0.05 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 29.50 | 0.06 | 0.17 | % | 0 | 0 | 0.42 | -0.08 | 0.05 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.12 | 0.22 | 0.52 | 0.00 | 0.00% | 0 | 36 | 0.42 | -0.10 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 30.50 | 0.16 | 1.11 | % | 0 | 0 | 0.67 | -0.14 | 0.08 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 31.00 | 0.24 | 0.37 | 0.61 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.19 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 0.50 | 0.62 | 0.58 | -0.82 | -58.58% | 10 | 26 | 0.39 | -0.30 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 0.87 | 1.02 | 1.04 | -0.63 | -37.73% | 14 | 5 | 0.39 | -0.44 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 1.44 | 1.62 | % | 0 | 0 | 0.40 | -0.59 | 0.14 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 2.04 | 2.50 | % | 0 | 0 | 0.42 | -0.71 | 0.12 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 36.00 | 2.34 | 3.65 | % | 0 | 0 | 0.49 | -0.81 | 0.10 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 37.00 | 3.45 | 4.25 | % | 0 | 0 | 0.53 | -0.88 | 0.07 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 38.00 | 4.55 | 5.20 | % | 0 | 0 | 0.93 | -0.93 | 0.05 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 39.00 | 5.70 | 6.15 | % | 0 | 0 | 0.72 | -0.96 | 0.03 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 6.60 | 7.15 | % | 0 | 0 | 0.79 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 41.00 | 6.60 | 8.10 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST |