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 | 19.45 | 20.55 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 23.00 | 16.60 | 17.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 24.00 | 15.60 | 16.25 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 14.65 | 15.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 26.00 | 13.65 | 14.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 27.00 | 12.55 | 13.25 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 28.00 | 11.65 | 12.30 | 8.05 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 10.70 | 11.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 9.70 | 10.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 31.00 | 8.65 | 9.30 | 7.92 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 7.75 | 8.35 | 4.73 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 5.95 | 7.40 | 4.10 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.98 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 4.65 | 8.50 | 2.90 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.96 | 0.02 | -0.01 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 4.85 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.94 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 4.00 | 4.35 | 4.63 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.91 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 2.96 | 4.90 | 3.62 | 0.00 | 0.00% | 0 | 59 | 0.72 | 0.86 | 0.07 | -0.02 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 2.11 | 2.53 | 2.45 | 0.00 | 0.00% | 0 | 48 | 0.29 | 0.77 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 1.67 | 3.50 | 1.71 | 0.00 | 0.00% | 0 | 112 | 0.61 | 0.65 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 1.12 | 1.68 | 1.21 | 0.00 | 0.00% | 0 | 275 | 0.43 | 0.52 | 0.14 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 0.70 | 1.56 | 0.66 | 0.00 | 0.00% | 0 | 228 | 0.46 | 0.38 | 0.13 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 42.00 | 0.41 | 0.47 | 0.43 | 0.00 | 0.00% | 0 | 179 | 0.33 | 0.26 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 0.24 | 0.28 | 0.41 | 0.00 | 0.00% | 0 | 94 | 0.34 | 0.17 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 44.00 | 0.13 | 0.57 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.11 | 0.07 | -0.02 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.07 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.06 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.02 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.04 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 47.00 | 0.01 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.02 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.07 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 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 | 0.20 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 0.01 | 0.68 | 0.36 | 0.00 | 0.00% | 0 | 119 | 0.75 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 0.02 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 121 | 0.52 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.07 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.06 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 0.12 | 0.99 | 0.23 | 0.00 | 0.00% | 0 | 53 | 0.67 | -0.09 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 0.22 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 62 | 0.36 | -0.14 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 0.36 | 0.51 | 0.45 | 0.00 | 0.00% | 0 | 47 | 0.35 | -0.23 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 0.55 | 0.85 | 0.68 | 0.00 | 0.00% | 0 | 33 | 0.36 | -0.35 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 1.09 | 1.30 | 1.19 | 0.00 | 0.00% | 0 | 207 | 0.36 | -0.48 | 0.14 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 1.49 | 2.89 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.62 | 0.13 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 42.00 | 2.29 | 4.15 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.74 | 0.12 | -0.03 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 2.83 | 4.30 | % | 0 | 0 | 0.37 | -0.83 | 0.09 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 44.00 | 3.95 | 4.30 | % | 0 | 0 | 0.51 | -0.89 | 0.07 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 4.90 | 7.00 | % | 0 | 0 | 0.54 | -0.94 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 46.00 | 5.85 | 6.20 | % | 0 | 0 | 0.58 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 6.40 | 9.45 | % | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 7.85 | 8.30 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 8.70 | 9.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 9.60 | 10.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |