Options Chain for ANTERO RESOURCES CORP COM (AR) - $35.48 as of 5/5/2025 7:29:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 13.40 | 13.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 23.00 | 12.40 | 12.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 24.00 | 11.40 | 11.80 | 11.00 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 10.40 | 10.80 | 9.80 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 9.30 | 9.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 27.00 | 8.50 | 8.90 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 7.40 | 7.90 | % | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 29.00 | 6.50 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.96 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 29.50 | 5.90 | 6.40 | % | 0 | 0 | 0.75 | 0.94 | 0.03 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 5.60 | 6.00 | % | 0 | 0 | 0.60 | 0.93 | 0.03 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 30.50 | 5.10 | 5.40 | % | 0 | 0 | 0.53 | 0.90 | 0.04 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 31.00 | 4.70 | 5.00 | % | 0 | 0 | 0.56 | 0.88 | 0.05 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 31.50 | 4.30 | 4.50 | % | 0 | 0 | 0.55 | 0.86 | 0.05 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 32.00 | 3.80 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.83 | 0.06 | -0.03 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 3.40 | 3.60 | % | 0 | 0 | 0.50 | 0.80 | 0.07 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 33.00 | 3.00 | 3.20 | 3.78 | 0.00 | 0.00% | 0 | 53 | 0.49 | 0.77 | 0.08 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 33.50 | 2.70 | 2.85 | % | 0 | 0 | 0.50 | 0.72 | 0.09 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 34.00 | 2.35 | 2.45 | 2.40 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.68 | 0.09 | -0.04 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 34.50 | 2.00 | 2.15 | % | 0 | 0 | 0.48 | 0.63 | 0.10 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 1.70 | 1.80 | 1.88 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.58 | 0.11 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 35.50 | 1.40 | 1.55 | % | 0 | 0 | 0.46 | 0.53 | 0.11 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 36.00 | 1.15 | 1.30 | 1.18 | -0.37 | -23.88% | 1 | 17 | 0.45 | 0.47 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 36.50 | 0.95 | 1.05 | % | 0 | 0 | 0.45 | 0.42 | 0.11 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 37.00 | 0.75 | 0.85 | 0.84 | -0.27 | -24.33% | 1 | 13 | 0.44 | 0.36 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 0.60 | 0.70 | % | 0 | 0 | 0.44 | 0.31 | 0.10 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 38.00 | 0.45 | 0.55 | 0.52 | -0.27 | -34.18% | 1 | 66 | 0.43 | 0.26 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 38.50 | 0.30 | 0.45 | 0.38 | % | 2 | 0 | 0.42 | 0.21 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 39.00 | 0.20 | 0.35 | 0.32 | -0.13 | -28.89% | 1 | 78 | 0.41 | 0.17 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 39.50 | 0.15 | 0.30 | % | 0 | 0 | 0.42 | 0.14 | 0.07 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 0.10 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 107 | 0.42 | 0.11 | 0.06 | -0.02 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 40.50 | 0.00 | 0.20 | % | 0 | 0 | 0.47 | 0.08 | 0.05 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 69 | 0.46 | 0.07 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.04 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.90 | % | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 177 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 12 | 1.10 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 29.50 | 0.00 | 0.20 | % | 0 | 0 | 0.64 | -0.06 | 0.03 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.51 | 0.00 | 0.00% | 0 | 112 | 0.63 | -0.07 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 30.50 | 0.15 | 0.25 | % | 0 | 0 | 0.55 | -0.10 | 0.04 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 31.00 | 0.20 | 0.30 | 0.47 | 0.00 | 0.00% | 0 | 45 | 0.54 | -0.12 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 31.50 | 0.25 | 0.35 | % | 0 | 0 | 0.52 | -0.14 | 0.05 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 32.00 | 0.30 | 0.45 | 1.20 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.17 | 0.06 | -0.03 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 0.40 | 0.55 | % | 0 | 0 | 0.51 | -0.20 | 0.07 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 33.00 | 0.50 | 0.65 | 0.79 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.23 | 0.08 | -0.04 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 33.50 | 0.65 | 0.75 | % | 0 | 0 | 0.49 | -0.28 | 0.09 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 34.00 | 0.75 | 0.90 | 0.87 | +0.09 | +11.54% | 1 | 37 | 0.48 | -0.32 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 34.50 | 0.95 | 1.05 | % | 0 | 0 | 0.47 | -0.37 | 0.10 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 1.15 | 1.25 | 1.27 | +0.15 | +13.40% | 19 | 25 | 0.47 | -0.42 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.50 | 1.35 | 1.45 | % | 0 | 0 | 0.45 | -0.47 | 0.11 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 36.00 | 1.60 | 1.70 | 2.14 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.53 | 0.11 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 36.50 | 1.90 | 2.00 | % | 0 | 0 | 0.45 | -0.58 | 0.11 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 37.00 | 2.20 | 2.30 | 2.40 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.64 | 0.11 | -0.04 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 1.60 | 2.65 | % | 0 | 0 | 0.44 | -0.69 | 0.10 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 38.00 | 2.90 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.74 | 0.10 | -0.03 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 38.50 | 3.20 | 3.40 | % | 0 | 0 | 0.40 | -0.79 | 0.09 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 39.00 | 3.70 | 3.90 | % | 0 | 0 | 0.44 | -0.83 | 0.08 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 39.50 | 4.10 | 4.30 | % | 0 | 0 | 0.42 | -0.86 | 0.07 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 4.50 | 4.90 | % | 0 | 0 | 0.57 | -0.89 | 0.06 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 40.50 | 5.00 | 5.30 | % | 0 | 0 | 0.56 | -0.92 | 0.05 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 41.00 | 5.40 | 5.80 | % | 0 | 0 | 0.59 | -0.93 | 0.04 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 42.00 | 6.30 | 6.80 | % | 0 | 0 | 0.65 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 43.00 | 7.40 | 7.70 | % | 0 | 0 | 0.65 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 44.00 | 8.20 | 8.70 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 9.20 | 9.80 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 46.00 | 10.30 | 10.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 47.00 | 11.30 | 11.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 48.00 | 12.30 | 12.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 49.00 | 13.30 | 13.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 14.30 | 14.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 51.00 | 15.30 | 15.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 52.00 | 16.30 | 16.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |