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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.65 | 24.90 | 21.35 | 0.00 | 0.00% | 0 | 13 | 2.75 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 20.70 | 20.95 | 14.65 | 0.00 | 0.00% | 0 | 16 | 2.26 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 19.70 | 19.95 | 21.65 | 0.00 | 0.00% | 0 | 59 | 2.07 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 18.70 | 18.95 | 11.55 | 0.00 | 0.00% | 0 | 19 | 1.68 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 17.75 | 18.10 | 11.57 | 0.00 | 0.00% | 0 | 15 | 1.93 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 16.75 | 16.95 | 13.59 | 0.00 | 0.00% | 0 | 40 | 1.77 | 0.99 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 15.75 | 16.00 | 17.04 | 0.00 | 0.00% | 0 | 16 | 1.67 | 0.99 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 14.75 | 15.05 | 16.70 | 0.00 | 0.00% | 0 | 90 | 1.59 | 0.98 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 13.80 | 14.05 | 8.25 | 0.00 | 0.00% | 0 | 69 | 1.54 | 0.98 | 0.01 | 0.00 | 12/27/2024 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 12.80 | 13.95 | 9.84 | 0.00 | 0.00% | 0 | 189 | 1.27 | 0.97 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 11.90 | 12.10 | 10.90 | 0.00 | 0.00% | 0 | 142 | 1.33 | 0.96 | 0.01 | -0.01 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 10.90 | 11.15 | 12.20 | 0.00 | 0.00% | 0 | 44 | 1.28 | 0.96 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 9.90 | 10.15 | 11.85 | 0.00 | 0.00% | 0 | 250 | 1.06 | 0.94 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 9.00 | 9.25 | 11.10 | 0.00 | 0.00% | 0 | 496 | 1.16 | 0.92 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 8.10 | 8.30 | 7.52 | 0.00 | 0.00% | 0 | 374 | 1.05 | 0.90 | 0.02 | -0.01 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 7.25 | 8.10 | 9.01 | 0.00 | 0.00% | 0 | 230 | 1.03 | 0.87 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 6.40 | 6.55 | 6.33 | +2.53 | +66.58% | 1 | 175 | 0.97 | 0.84 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 5.60 | 6.55 | 7.75 | 0.00 | 0.00% | 0 | 1,413 | 0.52 | 0.80 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 4.70 | 4.95 | 5.00 | -2.10 | -29.58% | 1 | 432 | 0.45 | 0.76 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 37.00 | 4.15 | 4.25 | 5.55 | 0.00 | 0.00% | 0 | 683 | 0.47 | 0.70 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 2.96 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 323 | 0.41 | 0.64 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 39.00 | 2.71 | 2.98 | 2.95 | +0.03 | +1.03% | 40 | 203 | 0.43 | 0.58 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 2.35 | 2.47 | 2.33 | -0.02 | -0.86% | 71 | 4,676 | 0.44 | 0.51 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 1.90 | 2.11 | 1.82 | -0.08 | -4.22% | 75 | 453 | 0.44 | 0.45 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 1.52 | 1.69 | 1.55 | +0.15 | +10.72% | 4 | 312 | 0.43 | 0.39 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 1.13 | 1.25 | 1.27 | 0.00 | 0.00% | 0 | 546 | 0.41 | 0.33 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.71 | 0.76 | 0.76 | +0.12 | +18.75% | 16 | 3,648 | 0.41 | 0.23 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 0.17 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 1,850 | 0.41 | 0.08 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.01 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 685 | 0.42 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 635 | 1.23 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.33 | 0.09 | 0.00 | 0.00% | 0 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.27 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 23.00 | 0.02 | 0.04 | 0.05 | -0.46 | -90.20% | 2 | 7 | 0.63 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 0.01 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.72 | -0.01 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.02 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 123 | 0.61 | -0.02 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 0.03 | 0.32 | 0.24 | 0.00 | 0.00% | 0 | 148 | 0.67 | -0.02 | 0.01 | 0.00 | 2/3/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 0.06 | 0.14 | 0.22 | 0.00 | 0.00% | 0 | 304 | 0.58 | -0.03 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 0.08 | 0.16 | 0.40 | 0.00 | 0.00% | 0 | 389 | 0.56 | -0.04 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 0.07 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 92 | 0.56 | -0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 0.17 | 0.20 | 0.86 | 0.00 | 0.00% | 0 | 351 | 0.51 | -0.06 | 0.02 | -0.01 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 0.23 | 0.26 | 0.20 | 0.00 | 0.00% | 0 | 295 | 0.49 | -0.08 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 0.31 | 0.34 | 0.30 | +0.08 | +36.37% | 2 | 454 | 0.48 | -0.10 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 0.42 | 0.46 | 0.42 | 0.00 | 0.00% | 1 | 778 | 0.46 | -0.13 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 0.55 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 543 | 0.46 | -0.16 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.75 | 0.78 | 0.74 | 0.00 | 0.00% | 0 | 625 | 0.45 | -0.20 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 0.98 | 1.02 | 1.03 | +0.02 | +1.98% | 30 | 555 | 0.44 | -0.24 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 37.00 | 1.23 | 1.30 | 1.30 | 0.00 | 0.00% | 20 | 862 | 0.42 | -0.30 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 1.59 | 1.65 | 1.70 | +0.22 | +14.87% | 39 | 345 | 0.42 | -0.36 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 39.00 | 1.95 | 2.05 | 2.12 | +0.07 | +3.42% | 179 | 149 | 0.40 | -0.42 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 2.41 | 2.53 | 2.69 | +0.86 | +47.00% | 12 | 956 | 0.40 | -0.49 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 3.00 | 3.10 | 3.05 | +0.06 | +2.01% | 3 | 164 | 0.40 | -0.55 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 3.60 | 3.70 | 3.70 | +0.20 | +5.72% | 76 | 73 | 0.39 | -0.61 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 4.25 | 4.35 | 3.05 | 0.00 | 0.00% | 0 | 29 | 0.38 | -0.67 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 5.75 | 5.90 | 6.35 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.77 | 0.05 | -0.02 | 1/15/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 9.45 | 10.45 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.92 | 0.02 | -0.01 | 1/23/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 15.15 | 15.45 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 20.20 | 20.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |