Options Chain for ANTERO RESOURCES CORP COM (AR) - $39.49 as of 5/27/2025 1:34:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.00 | 15.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 26.00 | 14.00 | 14.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 27.00 | 13.10 | 13.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 28.00 | 12.10 | 12.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 29.00 | 11.00 | 11.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.00 | 10.10 | 10.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 31.00 | 9.00 | 9.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 32.00 | 8.10 | 8.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 33.00 | 7.10 | 7.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 34.00 | 6.10 | 6.40 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.98 | 0.01 | -0.01 | 5/6/2025 | 5/27/2025 12:59:03 PM EST |
| 34.50 | 5.70 | 6.00 | % | 0 | 0 | 0.77 | 0.97 | 0.02 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 35.00 | 5.20 | 5.40 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.96 | 0.02 | -0.02 | 5/9/2025 | 5/27/2025 12:59:03 PM EST |
| 35.50 | 4.70 | 5.00 | % | 0 | 0 | 0.58 | 0.94 | 0.03 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 36.00 | 4.20 | 4.50 | 4.88 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.92 | 0.04 | -0.03 | 5/13/2025 | 5/27/2025 12:59:03 PM EST |
| 36.50 | 3.70 | 4.00 | % | 0 | 0 | 0.56 | 0.90 | 0.05 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 37.00 | 2.80 | 3.50 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.88 | 0.06 | -0.04 | 5/6/2025 | 5/27/2025 12:59:03 PM EST |
| 37.50 | 2.75 | 3.10 | % | 0 | 0 | 0.44 | 0.85 | 0.08 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 38.00 | 2.40 | 2.65 | 2.50 | +0.10 | +4.17% | 1 | 13 | 0.45 | 0.81 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 38.50 | 2.05 | 2.25 | % | 0 | 0 | 0.39 | 0.76 | 0.11 | -0.05 | 5/27/2025 12:59:03 PM EST | |||
| 39.00 | 1.70 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.70 | 0.13 | -0.05 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 39.50 | 1.40 | 1.55 | 1.47 | +0.27 | +22.50% | 5 | 5 | 0.40 | 0.63 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 40.00 | 1.10 | 1.20 | 1.00 | -0.05 | -4.77% | 4 | 15 | 0.40 | 0.56 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 40.50 | 0.85 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.48 | 0.16 | -0.05 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 41.00 | 0.65 | 0.80 | 0.65 | +0.10 | +18.19% | 9 | 72 | 0.39 | 0.40 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 41.50 | 0.35 | 0.60 | 0.50 | 0.00 | 0.00% | 10 | 13 | 0.40 | 0.32 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 42.00 | 0.30 | 0.45 | 0.36 | -0.14 | -28.00% | 1 | 57 | 0.39 | 0.26 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 42.50 | 0.05 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.20 | 0.12 | -0.04 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 43.00 | 0.10 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 81 | 0.37 | 0.16 | 0.10 | -0.03 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 43.50 | 0.10 | 0.20 | % | 0 | 0 | 0.38 | 0.12 | 0.08 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 44.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 8 | 230 | 0.41 | 0.09 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 44.50 | 0.00 | 0.30 | % | 0 | 0 | 0.55 | 0.06 | 0.05 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 226 | 0.48 | 0.04 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
| 45.50 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.03 | 0.03 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.02 | 0.02 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 48.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 50 | 1.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:03 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.42 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:03 PM EST |
| 31.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:03 PM EST |
| 32.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:03 PM EST |
| 33.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 26 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 34.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.02 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 34.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.03 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 35.00 | 0.05 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.52 | -0.04 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 35.50 | 0.05 | 0.15 | % | 0 | 0 | 0.51 | -0.06 | 0.03 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 36.00 | 0.05 | 0.15 | 0.08 | -0.22 | -73.34% | 1 | 7 | 0.46 | -0.08 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 36.50 | 0.10 | 0.20 | % | 0 | 0 | 0.47 | -0.10 | 0.05 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 37.00 | 0.10 | 0.25 | 1.13 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.12 | 0.06 | -0.04 | 5/9/2025 | 5/27/2025 12:59:03 PM EST |
| 37.50 | 0.20 | 0.30 | % | 0 | 0 | 0.44 | -0.15 | 0.08 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 38.00 | 0.25 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.19 | 0.09 | -0.04 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 38.50 | 0.35 | 0.45 | 0.45 | -0.65 | -59.10% | 1 | 5 | 0.42 | -0.24 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 39.00 | 0.50 | 0.60 | 0.55 | -0.60 | -52.18% | 24 | 30 | 0.41 | -0.30 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 39.50 | 0.70 | 0.80 | 0.75 | % | 10 | 0 | 0.39 | -0.37 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 40.00 | 0.90 | 1.00 | 1.05 | -0.48 | -31.38% | 3 | 7 | 0.41 | -0.44 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 40.50 | 1.10 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.52 | 0.16 | -0.05 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 41.00 | 1.45 | 1.55 | 1.45 | -0.82 | -36.13% | 3 | 1 | 0.40 | -0.60 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 41.50 | 1.60 | 1.90 | % | 0 | 0 | 0.39 | -0.68 | 0.15 | -0.05 | 5/27/2025 12:59:03 PM EST | |||
| 42.00 | 1.90 | 2.40 | % | 0 | 0 | 0.33 | -0.74 | 0.14 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 42.50 | 2.30 | 2.70 | % | 0 | 0 | 0.35 | -0.80 | 0.12 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 43.00 | 2.85 | 3.10 | % | 0 | 0 | 0.58 | -0.84 | 0.10 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 43.50 | 3.30 | 3.50 | % | 0 | 0 | 0.49 | -0.88 | 0.08 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 44.00 | 3.70 | 4.00 | % | 0 | 0 | 0.47 | -0.91 | 0.07 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 44.50 | 4.20 | 4.50 | % | 0 | 0 | 0.51 | -0.94 | 0.05 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 45.00 | 4.70 | 5.00 | % | 0 | 0 | 0.55 | -0.96 | 0.04 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 45.50 | 5.20 | 5.50 | % | 0 | 0 | 0.59 | -0.97 | 0.03 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 46.00 | 5.70 | 6.00 | % | 0 | 0 | 0.70 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 47.00 | 6.70 | 7.00 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 48.00 | 7.70 | 8.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 49.00 | 8.70 | 9.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 50.00 | 9.70 | 10.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |