Options Chain for ANTERO RESOURCES CORP COM (AR) - $34.42 as of 4/18/2025 9:54:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 12.80 | 13.80 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 21.50 | 12.30 | 13.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 22.00 | 12.00 | 12.80 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 22.50 | 11.20 | 12.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 23.00 | 10.80 | 12.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 23.50 | 10.60 | 11.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 24.00 | 9.80 | 10.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 24.50 | 9.40 | 10.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 25.00 | 9.00 | 9.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 25.50 | 8.30 | 9.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 26.00 | 7.90 | 9.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 26.50 | 7.30 | 8.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 27.00 | 7.00 | 7.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 27.50 | 6.40 | 7.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 28.00 | 6.00 | 6.90 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 28.50 | 5.40 | 6.60 | % | 0 | 0 | 1.31 | 0.99 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 29.00 | 5.00 | 6.00 | % | 0 | 0 | 1.05 | 0.97 | 0.02 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 29.50 | 4.30 | 5.50 | % | 0 | 0 | 1.23 | 0.96 | 0.03 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 30.00 | 4.20 | 5.10 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.94 | 0.04 | -0.03 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 30.50 | 3.90 | 4.40 | 4.40 | +0.45 | +11.40% | 2 | 3 | 0.67 | 0.92 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 31.00 | 3.50 | 5.00 | 2.65 | 0.00 | 0.00% | 0 | 21 | 1.23 | 0.89 | 0.06 | -0.04 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 31.50 | 2.95 | 3.70 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.86 | 0.07 | -0.05 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 32.00 | 2.50 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 45 | 0.60 | 0.82 | 0.09 | -0.05 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 32.50 | 2.25 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.77 | 0.10 | -0.06 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 33.00 | 1.85 | 2.95 | 1.90 | +0.23 | +13.78% | 6 | 9 | 0.52 | 0.72 | 0.12 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 33.50 | 1.45 | 1.95 | 1.85 | +0.37 | +25.00% | 3 | 5 | 0.59 | 0.65 | 0.14 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 34.00 | 1.15 | 1.35 | 1.40 | -0.32 | -18.61% | 15 | 103 | 0.50 | 0.58 | 0.15 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 34.50 | 0.85 | 1.05 | 1.05 | -0.05 | -4.55% | 20 | 6 | 0.48 | 0.51 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 35.00 | 0.65 | 0.80 | 0.70 | -0.30 | -30.00% | 55 | 23 | 0.47 | 0.42 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 35.50 | 0.45 | 0.60 | 0.70 | -0.02 | -2.78% | 6 | 4 | 0.46 | 0.34 | 0.16 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 36.00 | 0.25 | 0.45 | 0.55 | -0.02 | -3.51% | 2 | 9 | 0.44 | 0.26 | 0.15 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 36.50 | 0.15 | 0.30 | 0.40 | -0.05 | -11.12% | 5 | 3 | 0.43 | 0.19 | 0.13 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 37.00 | 0.10 | 1.10 | 0.19 | -0.01 | -5.00% | 2 | 15 | 0.43 | 0.14 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 37.50 | 0.05 | 0.15 | 0.13 | % | 2 | 0 | 0.43 | 0.10 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 38.00 | 0.00 | 0.40 | 0.10 | -0.05 | -33.34% | 21 | 202 | 0.61 | 0.08 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.35 | % | 0 | 0 | 0.58 | 0.05 | 0.04 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 143 | 0.63 | 0.03 | 0.03 | -0.01 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.02 | 0.02 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 100 | 0.72 | 0.01 | 0.02 | 0.00 | 4/10/2025 | 4/17/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.00 | 0.01 | 0.00 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 41.50 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 40 | 1.33 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.42 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 38 | 1.51 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 0.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.65 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 23.50 | 0.00 | 0.65 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.30 | 0.22 | 0.00 | 0.00% | 0 | 25 | 2.20 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.01 | 0.01 | -0.01 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | -0.01 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.77 | -0.03 | 0.02 | -0.02 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.04 | 0.03 | -0.02 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.72 | -0.06 | 0.04 | -0.03 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 30.50 | 0.10 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.70 | -0.08 | 0.05 | -0.03 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 31.00 | 0.15 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 57 | 0.63 | -0.11 | 0.06 | -0.04 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 31.50 | 0.15 | 0.30 | 0.87 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.14 | 0.07 | -0.05 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 32.00 | 0.25 | 1.30 | 0.42 | 0.00 | 0.00% | 0 | 43 | 0.57 | -0.18 | 0.09 | -0.05 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 32.50 | 0.35 | 0.45 | % | 0 | 0 | 0.56 | -0.23 | 0.10 | -0.06 | 4/17/2025 3:59:57 PM EST | |||
| 33.00 | 0.45 | 0.60 | 2.44 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.28 | 0.12 | -0.06 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 33.50 | 0.60 | 0.70 | 0.65 | -0.85 | -56.67% | 33 | 33 | 0.53 | -0.35 | 0.14 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 34.00 | 0.75 | 0.90 | 0.85 | -0.22 | -20.57% | 3 | 121 | 0.51 | -0.42 | 0.15 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 34.50 | 1.00 | 1.15 | 0.90 | -2.05 | -69.50% | 4 | 1 | 0.52 | -0.49 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 35.00 | 1.25 | 1.40 | 1.00 | -0.50 | -33.34% | 10 | 141 | 0.50 | -0.58 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 35.50 | 1.55 | 1.70 | 1.30 | % | 3 | 0 | 0.49 | -0.66 | 0.16 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 36.00 | 0.95 | 2.05 | 1.60 | -0.55 | -25.59% | 3 | 56 | 0.27 | -0.74 | 0.15 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 36.50 | 2.25 | 2.50 | % | 0 | 0 | 0.50 | -0.81 | 0.13 | -0.04 | 4/17/2025 3:59:57 PM EST | |||
| 37.00 | 1.75 | 2.85 | 2.35 | -1.25 | -34.73% | 14 | 112 | 0.28 | -0.86 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 37.50 | 2.90 | 3.70 | 2.75 | -1.45 | -34.53% | 3 | 5 | 0.50 | -0.90 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 38.00 | 3.50 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.92 | 0.06 | -0.02 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 38.50 | 3.40 | 5.30 | % | 0 | 0 | 0.78 | -0.95 | 0.04 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 39.00 | 4.00 | 5.30 | 1.05 | 0.00 | 0.00% | 0 | 14 | 0.75 | -0.97 | 0.03 | -0.01 | 4/1/2025 | 4/17/2025 3:59:57 PM EST |
| 39.50 | 4.50 | 6.30 | % | 0 | 0 | 0.80 | -0.98 | 0.02 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 5.40 | 5.90 | 8.45 | 0.00 | 0.00% | 0 | 39 | 0.85 | -0.99 | 0.02 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 40.50 | 5.60 | 6.90 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 41.00 | 6.20 | 7.40 | 2.81 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 4/3/2025 | 4/17/2025 3:59:57 PM EST |
| 41.50 | 6.40 | 7.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 42.00 | 7.00 | 8.40 | 10.05 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 42.50 | 7.40 | 8.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 43.00 | 7.80 | 9.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 44.00 | 9.10 | 10.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 10.10 | 11.40 | 11.83 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 46.00 | 10.90 | 12.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 47.00 | 11.80 | 13.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 48.00 | 13.10 | 14.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 49.00 | 14.20 | 15.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 15.00 | 16.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 51.00 | 16.20 | 17.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 52.00 | 17.10 | 18.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |