Options Chain for ANTERO RESOURCES CORP COM (AR) - $39.41 as of 3/28/2025 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.20 | 15.20 | 9.25 | 0.00 | 0.00% | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 13.45 | 14.05 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 27.00 | 12.40 | 13.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 28.00 | 11.40 | 11.95 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 10.35 | 11.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 9.40 | 10.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 31.00 | 8.40 | 9.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 32.00 | 7.50 | 7.95 | % | 0 | 0 | 1.75 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 33.00 | 6.50 | 7.05 | 2.70 | 0.00 | 0.00% | 0 | 0 | 1.62 | 0.97 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 5.60 | 5.95 | % | 0 | 0 | 1.17 | 0.95 | 0.03 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 4.60 | 5.00 | 2.78 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.92 | 0.04 | -0.02 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 35.50 | 4.30 | 4.55 | % | 0 | 0 | 1.38 | 0.90 | 0.05 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 36.00 | 3.35 | 4.75 | 1.68 | 0.00 | 0.00% | 0 | 12 | 1.27 | 0.88 | 0.06 | -0.03 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 36.50 | 3.45 | 3.60 | 3.19 | % | 12 | 0 | 1.18 | 0.84 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 37.00 | 2.22 | 3.85 | 4.15 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.81 | 0.08 | -0.04 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 2.55 | 2.77 | 2.47 | % | 1 | 0 | 0.40 | 0.77 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 38.00 | 2.21 | 2.49 | 3.58 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.72 | 0.11 | -0.04 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 38.50 | 1.95 | 2.06 | 2.06 | % | 3 | 0 | 0.42 | 0.67 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 39.00 | 1.57 | 1.71 | 1.70 | -0.92 | -35.12% | 6 | 7 | 0.40 | 0.61 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 39.50 | 1.25 | 1.42 | 1.28 | +0.04 | +3.23% | 4 | 1 | 0.39 | 0.55 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 1.02 | 1.15 | 1.20 | -0.25 | -17.25% | 2 | 27 | 0.39 | 0.48 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.50 | 0.82 | 0.93 | 0.97 | +0.17 | +21.25% | 1 | 16 | 0.39 | 0.42 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 0.67 | 0.74 | 0.67 | -1.20 | -64.18% | 76 | 284 | 0.39 | 0.35 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.50 | 0.48 | 0.58 | 0.57 | -0.52 | -47.71% | 25 | 9 | 0.38 | 0.30 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 0.40 | 0.45 | 0.44 | -0.46 | -51.12% | 162 | 165 | 0.38 | 0.24 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 0.30 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.39 | 0.19 | 0.09 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 0.21 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 98 | 0.44 | 0.15 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 43.50 | 0.15 | 0.19 | 0.41 | 0.00 | 0.00% | 0 | 26 | 0.38 | 0.12 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 44.00 | 0.11 | 0.14 | 0.56 | 0.00 | 0.00% | 0 | 122 | 0.38 | 0.10 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 44.50 | 0.07 | 0.12 | 0.43 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.08 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.09 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.06 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 45.50 | 0.03 | 0.08 | % | 0 | 0 | 0.39 | 0.05 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 46.00 | 0.03 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.04 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 46.50 | 0.01 | 0.29 | % | 0 | 0 | 0.50 | 0.02 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 47.00 | 0.01 | 0.24 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.29 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.43 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 0.23 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.24 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.40 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.41 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.13 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.19 | 0.96 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 0.01 | 0.21 | 0.01 | -0.03 | -75.00% | 13 | 13 | 0.62 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 0.02 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.03 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.05 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.12 | 0.15 | 0.12 | -0.02 | -14.29% | 5 | 21 | 0.47 | -0.08 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.50 | 0.15 | 0.19 | % | 0 | 0 | 0.46 | -0.10 | 0.05 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 36.00 | 0.20 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 22 | 0.45 | -0.12 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 36.50 | 0.25 | 0.30 | % | 0 | 0 | 0.42 | -0.16 | 0.07 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 37.00 | 0.27 | 0.39 | 0.28 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.19 | 0.08 | -0.04 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 0.43 | 0.48 | 0.52 | +0.02 | +4.00% | 5 | 2 | 0.42 | -0.23 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 0.40 | 0.61 | 0.63 | +0.05 | +8.63% | 5 | 35 | 0.39 | -0.28 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 38.50 | 0.55 | 0.76 | 0.82 | % | 5 | 0 | 0.38 | -0.33 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 39.00 | 0.88 | 1.01 | 0.99 | +0.06 | +6.46% | 17 | 38 | 0.42 | -0.39 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 39.50 | 1.08 | 1.15 | 1.20 | % | 8 | 0 | 0.39 | -0.45 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 40.00 | 1.26 | 1.41 | 1.45 | +0.29 | +25.00% | 29 | 21 | 0.38 | -0.52 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.50 | 1.46 | 1.73 | 1.74 | +0.69 | +65.72% | 8 | 1 | 0.37 | -0.58 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 1.78 | 2.01 | 2.13 | +0.34 | +19.00% | 16 | 107 | 0.36 | -0.65 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.50 | 2.09 | 2.37 | 2.14 | +0.70 | +48.62% | 13 | 8 | 0.35 | -0.70 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 2.51 | 2.75 | 1.73 | 0.00 | 0.00% | 0 | 32 | 0.36 | -0.76 | 0.10 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 3.00 | 3.35 | 1.83 | 0.00 | 0.00% | 0 | 99 | 1.08 | -0.81 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 2.80 | 3.65 | 1.79 | 0.00 | 0.00% | 0 | 29 | 0.94 | -0.85 | 0.08 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 43.50 | 3.75 | 4.10 | % | 0 | 0 | 1.18 | -0.88 | 0.07 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 44.00 | 4.25 | 4.70 | % | 0 | 0 | 0.94 | -0.90 | 0.05 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 44.50 | 4.70 | 5.10 | % | 0 | 0 | 1.00 | -0.92 | 0.05 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 5.15 | 5.65 | 8.27 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.94 | 0.04 | -0.01 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 45.50 | 5.50 | 6.10 | % | 0 | 0 | 1.29 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 46.00 | 6.10 | 6.65 | 8.81 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.96 | 0.02 | -0.01 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 46.50 | 6.60 | 7.20 | % | 0 | 0 | 1.36 | -0.98 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 47.00 | 6.15 | 7.70 | % | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 48.00 | 8.20 | 8.65 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 49.00 | 9.15 | 9.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 10.20 | 10.60 | 13.26 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 51.00 | 11.10 | 11.65 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |