Options Chain for ANTERO RESOURCES CORP COM (AR) - $38.15 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 5.95 | 7.00 | % | 0 | 0 | 0.31 | 0.88 | 0.03 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 33.00 | 5.80 | 6.15 | % | 0 | 0 | 0.43 | 0.84 | 0.04 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 34.00 | 5.00 | 5.30 | % | 0 | 0 | 0.47 | 0.80 | 0.04 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 35.00 | 2.81 | 4.50 | % | 0 | 0 | 0.25 | 0.75 | 0.05 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 36.00 | 3.55 | 3.80 | 3.60 | % | 2 | 0 | 0.40 | 0.69 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 37.00 | 3.00 | 3.15 | % | 0 | 0 | 0.40 | 0.63 | 0.06 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 38.00 | 2.46 | 2.64 | 2.60 | % | 2 | 0 | 0.40 | 0.56 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 39.00 | 1.82 | 2.47 | 2.46 | % | 100 | 0 | 0.41 | 0.49 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 40.00 | 1.19 | 1.85 | 1.69 | -0.58 | -25.56% | 9 | 20 | 0.37 | 0.42 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 41.00 | 1.08 | 1.39 | 1.09 | % | 2 | 0 | 0.38 | 0.36 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 42.00 | 0.83 | 1.08 | 1.04 | % | 26 | 0 | 0.37 | 0.30 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 43.00 | 0.71 | 0.87 | 0.95 | % | 200 | 0 | 0.38 | 0.24 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 44.00 | 0.24 | 0.97 | % | 0 | 0 | 0.38 | 0.20 | 0.05 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.30 | 0.53 | 0.50 | % | 1 | 0 | 0.37 | 0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 46.00 | 0.30 | 0.44 | % | 0 | 0 | 0.40 | 0.13 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 47.00 | 0.22 | 0.30 | 0.33 | % | 100 | 0 | 0.38 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 48.00 | 0.16 | 0.23 | % | 0 | 0 | 0.39 | 0.08 | 0.03 | -0.01 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.34 | 0.63 | % | 0 | 0 | 0.46 | -0.12 | 0.03 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 33.00 | 0.48 | 0.63 | % | 0 | 0 | 0.42 | -0.16 | 0.04 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 34.00 | 0.66 | 2.12 | % | 0 | 0 | 0.44 | -0.20 | 0.04 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.89 | 1.98 | % | 0 | 0 | 0.50 | -0.25 | 0.05 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 36.00 | 1.20 | 1.49 | 1.33 | +0.48 | +56.48% | 22 | 50 | 0.40 | -0.31 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 37.00 | 1.60 | 2.12 | % | 0 | 0 | 0.43 | -0.37 | 0.06 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 38.00 | 1.99 | 2.32 | 1.53 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.44 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 39.00 | 2.05 | 2.77 | % | 0 | 0 | 0.35 | -0.51 | 0.07 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 40.00 | 2.87 | 3.55 | 3.10 | % | 1 | 0 | 0.39 | -0.58 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 41.00 | 3.40 | 4.10 | % | 0 | 0 | 0.36 | -0.64 | 0.07 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 42.00 | 3.65 | 4.70 | % | 0 | 0 | 0.28 | -0.70 | 0.06 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 43.00 | 5.30 | 6.50 | % | 0 | 0 | 0.49 | -0.76 | 0.06 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 44.00 | 6.10 | 7.00 | % | 0 | 0 | 0.46 | -0.80 | 0.05 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 6.20 | 8.00 | % | 0 | 0 | 0.44 | -0.84 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 46.00 | 7.85 | 8.10 | % | 0 | 0 | 0.45 | -0.87 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 47.00 | 8.75 | 9.75 | % | 0 | 0 | 0.49 | -0.90 | 0.03 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 48.00 | 9.40 | 10.05 | % | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 2/21/2025 4:00:03 PM EST |