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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.60 | 19.85 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 14.60 | 15.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 9.65 | 9.90 | 10.77 | 0.00 | 0.00% | 0 | 81 | 1.70 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 8.10 | 8.95 | % | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 32.00 | 7.65 | 7.95 | 9.45 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.97 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 6.75 | 7.05 | 8.42 | 0.00 | 0.00% | 0 | 29 | 1.08 | 0.95 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 5.80 | 6.00 | 7.45 | 0.00 | 0.00% | 0 | 143 | 1.01 | 0.92 | 0.03 | -0.02 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 4.10 | 5.75 | 5.30 | 0.00 | 0.00% | 0 | 901 | 0.83 | 0.89 | 0.04 | -0.03 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 35.50 | 4.15 | 5.25 | 4.68 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.87 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 4.00 | 4.60 | 6.28 | 0.00 | 0.00% | 0 | 550 | 0.82 | 0.84 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 36.50 | 2.72 | 3.75 | % | 0 | 0 | 1.10 | 0.81 | 0.07 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 37.00 | 3.25 | 3.35 | 3.10 | 0.00 | 0.00% | 0 | 1,094 | 0.43 | 0.78 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 2.78 | 2.97 | 2.67 | % | 1 | 0 | 0.41 | 0.74 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 38.00 | 2.44 | 2.56 | 2.37 | 0.00 | 0.00% | 0 | 105 | 0.40 | 0.70 | 0.09 | -0.04 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 38.50 | 2.00 | 2.25 | % | 0 | 0 | 0.38 | 0.65 | 0.10 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 39.00 | 1.69 | 2.08 | 1.90 | -1.22 | -39.11% | 51 | 514 | 0.40 | 0.60 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 39.50 | 1.41 | 1.63 | 1.47 | % | 13 | 0 | 0.37 | 0.55 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 40.00 | 1.25 | 1.53 | 1.37 | +0.05 | +3.79% | 77 | 193 | 0.41 | 0.49 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.50 | 1.10 | 1.14 | 1.14 | -0.73 | -39.04% | 5 | 19 | 0.41 | 0.44 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 0.90 | 0.95 | 0.80 | -0.12 | -13.05% | 55 | 235 | 0.39 | 0.38 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.50 | 0.72 | 0.77 | 0.78 | +0.01 | +1.30% | 38 | 40 | 0.38 | 0.32 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 0.58 | 0.62 | 0.58 | 0.00 | 0.00% | 0 | 146 | 0.38 | 0.27 | 0.10 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 0.46 | 0.51 | 0.51 | +0.04 | +8.52% | 19 | 617 | 0.38 | 0.22 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 0.36 | 0.50 | 0.38 | -0.04 | -9.53% | 16 | 437 | 0.40 | 0.18 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 43.50 | 0.28 | 0.32 | 0.67 | 0.00 | 0.00% | 0 | 94 | 0.37 | 0.15 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 44.00 | 0.22 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 181 | 0.38 | 0.12 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 44.50 | 0.17 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.10 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.13 | 0.17 | 0.13 | -0.04 | -23.53% | 2 | 311 | 0.39 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 45.50 | 0.10 | 0.13 | % | 0 | 0 | 0.39 | 0.07 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 46.00 | 0.07 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 101 | 0.38 | 0.06 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 46.50 | 0.03 | 0.09 | % | 0 | 0 | 0.37 | 0.05 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 47.00 | 0.02 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 71 | 0.39 | 0.04 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 48.00 | 0.01 | 0.10 | 0.05 | -0.08 | -61.54% | 16 | 2 | 0.41 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 49.00 | 0.01 | 0.27 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.27 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.27 | % | 0 | 0 | 0.91 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.36 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 207 | 0.73 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 0.01 | 0.28 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.02 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 0.02 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 40 | 0.58 | -0.03 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 0.08 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 784 | 0.49 | -0.05 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 0.12 | 0.16 | 0.13 | -0.04 | -23.53% | 30 | 55 | 0.47 | -0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.19 | 0.23 | 0.25 | +0.03 | +13.64% | 200 | 26 | 0.45 | -0.11 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.50 | 0.24 | 0.28 | % | 0 | 0 | 0.44 | -0.13 | 0.05 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 36.00 | 0.30 | 0.35 | 0.37 | +0.18 | +94.74% | 39 | 292 | 0.43 | -0.16 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 36.50 | 0.38 | 0.43 | 0.41 | +0.21 | +105.00% | 9 | 9 | 0.42 | -0.19 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 37.00 | 0.47 | 0.53 | 0.52 | 0.00 | 0.00% | 0 | 98 | 0.42 | -0.22 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 0.46 | 0.65 | 0.64 | +0.17 | +36.17% | 50 | 14 | 0.39 | -0.26 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 0.70 | 0.79 | 0.82 | +0.05 | +6.50% | 26 | 62 | 0.40 | -0.30 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 38.50 | 0.88 | 0.95 | % | 0 | 0 | 0.40 | -0.35 | 0.10 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 39.00 | 0.94 | 1.14 | 1.09 | -0.06 | -5.22% | 19 | 112 | 0.38 | -0.40 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 39.50 | 1.29 | 1.35 | 1.41 | +0.70 | +98.60% | 32 | 3 | 0.39 | -0.45 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 1.51 | 1.61 | 1.56 | +0.02 | +1.30% | 41 | 293 | 0.38 | -0.51 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.50 | 1.80 | 1.87 | 1.86 | +0.30 | +19.24% | 5 | 5 | 0.38 | -0.56 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 2.08 | 2.17 | 2.17 | -0.01 | -0.46% | 19 | 440 | 0.36 | -0.62 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.50 | 2.44 | 2.68 | 2.51 | 0.00 | 0.00% | 0 | 86 | 0.40 | -0.68 | 0.11 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 2.80 | 2.87 | 2.94 | +0.65 | +28.39% | 1 | 108 | 0.36 | -0.73 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 3.15 | 3.25 | 2.96 | 0.00 | 0.00% | 0 | 165 | 0.37 | -0.78 | 0.09 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 2.95 | 4.50 | 3.35 | 0.00 | 0.00% | 0 | 21 | 0.69 | -0.82 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 43.50 | 2.86 | 4.10 | 2.26 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.85 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 44.00 | 4.35 | 4.60 | % | 0 | 0 | 0.76 | -0.88 | 0.06 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 44.50 | 4.35 | 5.00 | % | 0 | 0 | 1.03 | -0.90 | 0.05 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 4.40 | 5.55 | 8.29 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.92 | 0.04 | -0.01 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 45.50 | 4.75 | 6.00 | % | 0 | 0 | 0.70 | -0.93 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 46.00 | 6.25 | 6.45 | % | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 46.50 | 6.75 | 6.95 | % | 0 | 0 | 0.90 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 47.00 | 7.25 | 7.40 | % | 0 | 0 | 0.92 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 48.00 | 8.10 | 8.40 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 49.00 | 9.20 | 9.45 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 10.20 | 10.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 15.20 | 15.45 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |