Options Chain for ANTERO RESOURCES CORP COM (AR) - $35.33 as of 4/25/2025 8:14:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 13.00 | 13.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 22.50 | 12.50 | 13.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 23.00 | 12.00 | 12.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 24.00 | 11.00 | 11.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 25.00 | 10.10 | 10.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 26.00 | 9.00 | 9.70 | % | 0 | 0 | 1.23 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 27.00 | 8.10 | 8.60 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 7.10 | 7.70 | % | 0 | 0 | 1.07 | 0.96 | 0.02 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 28.50 | 6.60 | 7.20 | % | 0 | 0 | 0.93 | 0.95 | 0.02 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 29.00 | 6.40 | 6.70 | 4.35 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.94 | 0.03 | -0.03 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 29.50 | 5.80 | 6.20 | % | 0 | 0 | 0.54 | 0.93 | 0.03 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 30.00 | 5.40 | 5.80 | % | 0 | 0 | 0.63 | 0.91 | 0.04 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 30.50 | 5.00 | 5.30 | % | 0 | 0 | 0.64 | 0.89 | 0.04 | -0.04 | 4/25/2025 3:59:55 PM EST | |||
| 31.00 | 4.60 | 4.80 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.87 | 0.05 | -0.04 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 31.50 | 4.20 | 4.40 | % | 0 | 0 | 0.63 | 0.84 | 0.06 | -0.05 | 4/25/2025 3:59:55 PM EST | |||
| 32.00 | 3.70 | 4.00 | 2.64 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.81 | 0.06 | -0.05 | 4/10/2025 | 4/25/2025 3:59:55 PM EST |
| 32.50 | 3.40 | 3.60 | % | 0 | 0 | 0.61 | 0.78 | 0.07 | -0.05 | 4/25/2025 3:59:55 PM EST | |||
| 33.00 | 3.00 | 3.20 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.74 | 0.08 | -0.06 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 33.50 | 2.65 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.70 | 0.09 | -0.06 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 1.35 | 2.45 | 2.50 | +1.30 | +108.34% | 1 | 16 | 0.58 | 0.66 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 34.50 | 2.00 | 2.15 | % | 0 | 0 | 0.57 | 0.61 | 0.10 | -0.06 | 4/25/2025 3:59:55 PM EST | |||
| 35.00 | 1.70 | 1.85 | 0.81 | 0.00 | 0.00% | 0 | 106 | 0.56 | 0.57 | 0.10 | -0.06 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 35.50 | 1.45 | 1.55 | 1.25 | % | 8 | 0 | 0.55 | 0.52 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 36.00 | 1.20 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.46 | 0.10 | -0.06 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 36.50 | 1.00 | 1.10 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.41 | 0.10 | -0.06 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 0.80 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.36 | 0.10 | -0.05 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 37.50 | 0.65 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.31 | 0.09 | -0.05 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 0.50 | 0.60 | 0.56 | +0.13 | +30.24% | 7 | 16 | 0.52 | 0.27 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 39.00 | 0.30 | 0.40 | 0.32 | -0.03 | -8.58% | 2 | 12 | 0.52 | 0.19 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.13 | 0.06 | -0.03 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 41.00 | 0.05 | 0.20 | 2.38 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.08 | 0.04 | -0.02 | 4/1/2025 | 4/25/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.05 | 0.03 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.55 | 1.63 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.03 | 0.02 | -0.01 | 4/2/2025 | 4/25/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.02 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.85 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.85 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 51.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 1.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 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 | 0.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.55 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 1.23 | -0.01 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.45 | % | 0 | 0 | 1.19 | -0.02 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 0.05 | 0.15 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.04 | 0.02 | -0.02 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 28.50 | 0.10 | 0.20 | % | 0 | 0 | 0.76 | -0.05 | 0.02 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 29.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.71 | -0.06 | 0.03 | -0.03 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 29.50 | 0.15 | 0.25 | % | 0 | 0 | 0.71 | -0.07 | 0.03 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.09 | 0.04 | -0.03 | 4/4/2025 | 4/25/2025 3:59:55 PM EST |
| 30.50 | 0.20 | 0.30 | 0.30 | -0.14 | -31.82% | 1 | 1 | 0.67 | -0.11 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 0.30 | 0.40 | 0.34 | -2.32 | -87.22% | 5 | 3 | 0.67 | -0.13 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 31.50 | 0.35 | 0.45 | % | 0 | 0 | 0.64 | -0.16 | 0.06 | -0.05 | 4/25/2025 3:59:55 PM EST | |||
| 32.00 | 0.45 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 45 | 0.64 | -0.19 | 0.06 | -0.05 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 32.50 | 0.05 | 0.65 | % | 0 | 0 | 0.63 | -0.22 | 0.07 | -0.05 | 4/25/2025 3:59:55 PM EST | |||
| 33.00 | 0.65 | 0.80 | 1.09 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.26 | 0.08 | -0.06 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 33.50 | 0.15 | 0.95 | 1.09 | % | 20 | 0 | 0.62 | -0.30 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 34.00 | 0.95 | 1.10 | 1.30 | +0.60 | +85.72% | 3 | 10 | 0.61 | -0.34 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 34.50 | 1.10 | 1.30 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.39 | 0.10 | -0.06 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 1.30 | 1.50 | 1.52 | -0.53 | -25.86% | 9 | 11 | 0.59 | -0.43 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.50 | 1.55 | 1.70 | 2.30 | 0.00 | 0.00% | 0 | 17 | 0.57 | -0.48 | 0.10 | -0.06 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 1.80 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.56 | -0.54 | 0.10 | -0.06 | 4/3/2025 | 4/25/2025 3:59:55 PM EST |
| 36.50 | 1.10 | 2.30 | % | 0 | 0 | 0.57 | -0.59 | 0.10 | -0.06 | 4/25/2025 3:59:55 PM EST | |||
| 37.00 | 2.35 | 3.00 | 4.70 | 0.00 | 0.00% | 0 | 17 | 0.63 | -0.64 | 0.10 | -0.05 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 37.50 | 2.00 | 4.20 | % | 0 | 0 | 0.67 | -0.69 | 0.09 | -0.05 | 4/25/2025 3:59:55 PM EST | |||
| 38.00 | 3.00 | 3.30 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.73 | 0.09 | -0.04 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 39.00 | 3.80 | 4.10 | % | 0 | 0 | 0.52 | -0.81 | 0.07 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 40.00 | 4.60 | 5.00 | 5.53 | +3.60 | +186.53% | 3 | 3 | 1.01 | -0.87 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 41.00 | 5.40 | 6.10 | % | 0 | 0 | 0.63 | -0.92 | 0.04 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 42.00 | 6.30 | 7.00 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.95 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 43.00 | 7.40 | 7.90 | % | 0 | 0 | 0.67 | -0.97 | 0.02 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 44.00 | 8.40 | 8.90 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 45.00 | 9.30 | 11.40 | 6.41 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 4/25/2025 3:59:55 PM EST |
| 46.00 | 10.50 | 10.90 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 47.00 | 11.30 | 11.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 48.00 | 12.50 | 12.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 49.00 | 13.50 | 13.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 50.00 | 14.50 | 14.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 51.00 | 15.50 | 15.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 52.00 | 16.50 | 16.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |