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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.40 | 20.70 | 19.40 | 0.00 | 0.00% | 0 | 45 | 1.33 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 15.50 | 15.80 | 11.50 | 0.00 | 0.00% | 0 | 44 | 1.01 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 10.60 | 10.90 | 8.88 | 0.00 | 0.00% | 0 | 221 | 0.72 | 0.96 | 0.01 | -0.01 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 9.70 | 9.90 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.95 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 8.70 | 9.10 | % | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 7.80 | 8.00 | 6.40 | 0.00 | 0.00% | 0 | 502 | 0.52 | 0.91 | 0.02 | -0.02 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 7.00 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.88 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 6.10 | 6.30 | 6.58 | 0.00 | 0.00% | 0 | 469 | 0.52 | 0.85 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 5.30 | 5.50 | 4.74 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.81 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 4.50 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 575 | 0.49 | 0.76 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 3.80 | 4.00 | 4.06 | +0.06 | +1.50% | 20 | 404 | 0.48 | 0.71 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 3.10 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 718 | 0.46 | 0.65 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 2.55 | 2.65 | 2.70 | -0.15 | -5.27% | 13 | 6,683 | 0.45 | 0.58 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 2.05 | 2.15 | 2.07 | -0.33 | -13.75% | 1,717 | 2,356 | 0.45 | 0.51 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 1.60 | 1.70 | 1.85 | +0.10 | +5.72% | 3 | 421 | 0.44 | 0.44 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 1.15 | 1.30 | 1.45 | +0.07 | +5.08% | 1 | 492 | 0.42 | 0.36 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 39.00 | 0.85 | 1.00 | 1.13 | 0.00 | 0.00% | 0 | 279 | 0.42 | 0.30 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.60 | 0.75 | 0.71 | -0.10 | -12.35% | 5 | 1,834 | 0.41 | 0.24 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 0.40 | 0.55 | 0.50 | -0.11 | -18.04% | 10 | 532 | 0.40 | 0.18 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 42.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,558 | 0.39 | 0.14 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 43.00 | 0.20 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 1,126 | 0.40 | 0.10 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2,045 | 0.39 | 0.05 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 8,633 | 0.62 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2,733 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 47 | 1.43 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 111 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | -0.13 | -46.43% | 20 | 895 | 0.62 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 0.10 | 0.20 | 0.20 | -0.12 | -37.50% | 23 | 4 | 0.56 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 0.20 | 0.30 | 0.27 | +0.02 | +8.00% | 50 | 130 | 0.57 | -0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 28.00 | 0.25 | 0.35 | 0.35 | +0.04 | +12.91% | 33 | 42,199 | 0.54 | -0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 0.35 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 68 | 0.52 | -0.12 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.50 | 0.55 | 0.50 | +0.01 | +2.05% | 18 | 1,871 | 0.51 | -0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 0.65 | 0.80 | 0.70 | -0.01 | -1.41% | 1 | 580 | 0.50 | -0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 0.90 | 1.00 | 0.89 | -0.21 | -19.10% | 41 | 5,459 | 0.49 | -0.24 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 1.15 | 1.25 | 1.22 | -0.13 | -9.63% | 16 | 497 | 0.47 | -0.29 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 1.50 | 1.60 | 1.43 | 0.00 | 0.00% | 0 | 571 | 0.46 | -0.35 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 1.90 | 2.00 | 1.85 | -0.09 | -4.64% | 12 | 2,141 | 0.45 | -0.42 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 2.35 | 2.45 | 2.33 | -0.07 | -2.92% | 19 | 558 | 0.44 | -0.49 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 2.90 | 3.00 | 2.84 | -0.36 | -11.25% | 12 | 547 | 0.43 | -0.56 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 3.50 | 3.70 | 3.40 | -0.10 | -2.86% | 3 | 223 | 0.43 | -0.64 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 39.00 | 4.20 | 4.40 | 2.59 | 0.00 | 0.00% | 0 | 467 | 0.43 | -0.70 | 0.07 | -0.02 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 4.90 | 5.10 | 4.90 | +0.10 | +2.09% | 1 | 257 | 0.40 | -0.76 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 5.70 | 5.90 | 5.70 | +0.10 | +1.79% | 1 | 174 | 0.39 | -0.82 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 42.00 | 6.60 | 6.80 | 4.13 | 0.00 | 0.00% | 0 | 115 | 0.39 | -0.86 | 0.04 | -0.01 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 43.00 | 7.50 | 7.80 | 8.30 | 0.00 | 0.00% | 0 | 46 | 0.47 | -0.90 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 9.40 | 9.70 | 10.40 | 0.00 | 0.00% | 0 | 168 | 0.51 | -0.95 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 14.40 | 14.70 | 9.80 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 19.40 | 19.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 24.40 | 24.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |