Options Chain for ANTERO RESOURCES CORP COM (AR) - $39.49 as of 5/27/2025 3:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.30 | 15.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 26.00 | 14.30 | 14.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 27.00 | 13.30 | 13.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 28.00 | 12.30 | 12.50 | % | 0 | 0 | 0.65 | 0.99 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 29.00 | 11.40 | 11.60 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 10.40 | 10.60 | % | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 31.00 | 9.50 | 9.70 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.95 | 0.02 | -0.01 | 5/6/2025 | 5/27/2025 1:59:03 PM EST |
| 32.00 | 8.60 | 8.80 | % | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 33.00 | 7.70 | 7.80 | % | 0 | 0 | 0.47 | 0.90 | 0.03 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 34.00 | 6.80 | 7.00 | % | 0 | 0 | 0.44 | 0.87 | 0.03 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 5.90 | 6.10 | 5.76 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.83 | 0.04 | -0.02 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 36.00 | 5.10 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.79 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 37.00 | 4.40 | 4.50 | 4.53 | +0.66 | +17.06% | 2 | 12 | 0.41 | 0.74 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 38.00 | 3.70 | 3.80 | 3.73 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.69 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 39.00 | 3.00 | 3.20 | 2.89 | 0.00 | 0.00% | 0 | 88 | 0.39 | 0.63 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 2.50 | 2.60 | 2.52 | +0.32 | +14.55% | 1 | 91 | 0.38 | 0.56 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 41.00 | 1.95 | 2.05 | 2.10 | +0.40 | +23.53% | 4 | 137 | 0.37 | 0.49 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 42.00 | 1.55 | 1.65 | 1.70 | +0.25 | +17.25% | 7 | 139 | 0.37 | 0.42 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 43.00 | 1.20 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 130 | 0.37 | 0.35 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 44.00 | 0.90 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 106 | 0.36 | 0.29 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 0.65 | 0.75 | 0.70 | +0.10 | +16.67% | 4 | 124 | 0.36 | 0.24 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 46.00 | 0.45 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 51 | 0.36 | 0.19 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 47.00 | 0.35 | 0.40 | % | 0 | 0 | 0.36 | 0.15 | 0.04 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 48.00 | 0.20 | 0.30 | % | 0 | 0 | 0.35 | 0.12 | 0.04 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 49.00 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.09 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 50.00 | 0.10 | 0.15 | % | 0 | 0 | 0.38 | 0.07 | 0.02 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 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 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 50 | 0.77 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | -0.01 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 29.00 | 0.05 | 0.20 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 0.05 | 0.20 | % | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 31.00 | 0.15 | 0.25 | % | 0 | 0 | 0.48 | -0.05 | 0.02 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 32.00 | 0.25 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 57 | 0.47 | -0.07 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 33.00 | 0.30 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 191 | 0.45 | -0.10 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 34.00 | 0.45 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 63 | 0.44 | -0.13 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 0.60 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 180 | 0.44 | -0.17 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 36.00 | 0.80 | 0.85 | 0.80 | -0.30 | -27.28% | 1 | 110 | 0.42 | -0.21 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 37.00 | 1.00 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.26 | 0.05 | -0.02 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 38.00 | 1.30 | 1.35 | 1.30 | -0.75 | -36.59% | 3 | 28 | 0.40 | -0.31 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 39.00 | 1.65 | 1.70 | 2.00 | -0.10 | -4.77% | 1 | 105 | 0.39 | -0.37 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 2.05 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 128 | 0.38 | -0.44 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 41.00 | 2.55 | 2.65 | 2.80 | 0.00 | 0.00% | 0 | 79 | 0.38 | -0.51 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 42.00 | 3.10 | 3.30 | 3.58 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.58 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 43.00 | 3.70 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.65 | 0.07 | -0.02 | 5/14/2025 | 5/27/2025 1:59:03 PM EST |
| 44.00 | 4.40 | 4.60 | % | 0 | 0 | 0.36 | -0.71 | 0.06 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 45.00 | 5.20 | 5.40 | % | 0 | 0 | 0.36 | -0.76 | 0.06 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 46.00 | 6.00 | 6.20 | 6.66 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.81 | 0.05 | -0.02 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 47.00 | 6.90 | 7.10 | % | 0 | 0 | 0.36 | -0.85 | 0.04 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 48.00 | 7.80 | 8.10 | % | 0 | 0 | 0.38 | -0.88 | 0.04 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 49.00 | 8.80 | 9.00 | % | 0 | 0 | 0.41 | -0.91 | 0.03 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 50.00 | 9.80 | 10.00 | % | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 55.00 | 14.70 | 15.00 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 60.00 | 19.70 | 20.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |