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 | 19.80 | 20.25 | 20.18 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 14.80 | 15.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 27.00 | 12.85 | 13.35 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 28.00 | 11.80 | 14.40 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 29.00 | 10.90 | 11.55 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 9.90 | 10.40 | 10.07 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 8.90 | 9.50 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 32.00 | 8.05 | 8.40 | 6.70 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.96 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 7.15 | 7.50 | 5.84 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.93 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 6.20 | 6.60 | % | 0 | 0 | 0.47 | 0.90 | 0.03 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 35.00 | 5.30 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.86 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 4.50 | 4.85 | % | 0 | 0 | 0.40 | 0.81 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 37.00 | 3.75 | 4.10 | % | 0 | 0 | 0.40 | 0.76 | 0.06 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 38.00 | 3.10 | 3.55 | % | 0 | 0 | 0.42 | 0.69 | 0.07 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 39.00 | 2.48 | 2.73 | 2.64 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.62 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 1.97 | 2.71 | 2.53 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.54 | 0.08 | -0.03 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 1.53 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 212 | 0.38 | 0.45 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 42.00 | 1.10 | 4.30 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.38 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 0.85 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.30 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 44.00 | 0.62 | 0.81 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.24 | 0.07 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.45 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.19 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.32 | 1.48 | % | 0 | 0 | 0.56 | 0.14 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 0.22 | 0.32 | % | 0 | 0 | 0.39 | 0.11 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 0.16 | 0.27 | % | 0 | 0 | 0.42 | 0.08 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 0.11 | 0.22 | % | 0 | 0 | 0.44 | 0.06 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.01 | 0.38 | % | 0 | 0 | 0.53 | 0.04 | 0.02 | -0.01 | 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 | 0.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 0.02 | 0.75 | % | 0 | 0 | 0.88 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 31.00 | 0.03 | 0.75 | % | 0 | 0 | 0.81 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 32.00 | 0.09 | 0.26 | % | 0 | 0 | 0.49 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 33.00 | 0.13 | 1.77 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.88 | -0.07 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 0.21 | 0.32 | % | 0 | 0 | 0.42 | -0.10 | 0.03 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 35.00 | 0.34 | 0.45 | % | 0 | 0 | 0.41 | -0.14 | 0.04 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 36.00 | 0.49 | 0.63 | % | 0 | 0 | 0.41 | -0.19 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 37.00 | 0.71 | 0.83 | 1.46 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.24 | 0.06 | -0.02 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 1.00 | 1.22 | 1.16 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.31 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 1.39 | 2.13 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.38 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 1.82 | 2.03 | % | 0 | 0 | 0.39 | -0.46 | 0.08 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 41.00 | 2.41 | 2.61 | % | 0 | 0 | 0.39 | -0.55 | 0.08 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 42.00 | 3.00 | 3.95 | % | 0 | 0 | 0.44 | -0.62 | 0.08 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 43.00 | 2.96 | 4.00 | % | 0 | 0 | 0.31 | -0.70 | 0.07 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 44.00 | 3.45 | 7.00 | % | 0 | 0 | 0.39 | -0.76 | 0.07 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 5.30 | 5.60 | % | 0 | 0 | 0.39 | -0.81 | 0.06 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 46.00 | 6.10 | 8.00 | % | 0 | 0 | 0.52 | -0.86 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 7.00 | 7.35 | % | 0 | 0 | 0.36 | -0.89 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 7.90 | 8.30 | % | 0 | 0 | 0.51 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 8.90 | 9.25 | % | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 9.90 | 11.80 | % | 0 | 0 | 0.56 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST |