Options Chain for ANTERO RESOURCES CORP COM (AR) - $41.66 as of 6/13/2025 8:54:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.40 | 17.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 27.00 | 14.40 | 15.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 28.00 | 13.40 | 14.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 29.00 | 12.40 | 13.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 11.50 | 12.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 31.00 | 10.40 | 11.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 32.00 | 9.50 | 11.50 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 33.00 | 8.30 | 10.60 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 34.00 | 7.50 | 8.10 | 3.86 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.98 | 0.01 | -0.01 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 6.70 | 7.10 | % | 0 | 0 | 0.63 | 0.95 | 0.02 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 36.00 | 5.70 | 6.10 | 2.30 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.92 | 0.03 | -0.02 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 37.00 | 4.80 | 5.10 | 3.90 | +2.35 | +151.62% | 5 | 19 | 0.44 | 0.88 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 38.00 | 4.00 | 4.30 | 1.20 | 0.00 | 0.00% | 0 | 65 | 0.46 | 0.83 | 0.06 | -0.03 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 39.00 | 3.20 | 3.50 | 1.62 | 0.00 | 0.00% | 0 | 98 | 0.44 | 0.76 | 0.07 | -0.04 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 2.50 | 2.75 | 2.45 | +1.38 | +128.98% | 30 | 61 | 0.43 | 0.68 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 41.00 | 1.90 | 2.15 | 1.80 | +1.05 | +140.00% | 34 | 123 | 0.43 | 0.59 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 42.00 | 1.40 | 1.60 | 0.78 | +0.33 | +73.34% | 3 | 4 | 0.42 | 0.49 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 43.00 | 1.00 | 1.20 | 0.70 | +0.30 | +75.00% | 2 | 33 | 0.42 | 0.39 | 0.10 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 44.00 | 0.65 | 0.85 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.30 | 0.09 | -0.04 | 5/23/2025 | 6/13/2025 4:00:00 PM EST |
| 45.00 | 0.45 | 0.70 | 0.45 | % | 33 | 0 | 0.44 | 0.23 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 46.00 | 0.25 | 0.45 | % | 0 | 0 | 0.41 | 0.17 | 0.06 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 47.00 | 0.15 | 0.30 | % | 0 | 0 | 0.41 | 0.12 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | 0.08 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.05 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 1.02 | 0.03 | 0.02 | -0.01 | 6/13/2025 4:00:00 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 | 0.95 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 1.40 | 0.17 | 0.00 | 0.00% | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 3,020 | 1.10 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 31 | 1.16 | -0.01 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 1.10 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.02 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.05 | 0.02 | -0.02 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 36.00 | 0.05 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.08 | 0.03 | -0.02 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 37.00 | 0.15 | 0.35 | 0.55 | -0.15 | -21.43% | 10 | 45 | 0.44 | -0.12 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 38.00 | 0.35 | 0.50 | 1.41 | 0.00 | 0.00% | 0 | 38 | 0.45 | -0.17 | 0.06 | -0.03 | 6/2/2025 | 6/13/2025 4:00:00 PM EST |
| 39.00 | 0.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 65 | 0.43 | -0.24 | 0.07 | -0.04 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 0.80 | 1.00 | 0.98 | % | 2 | 0 | 0.42 | -0.32 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 41.00 | 1.20 | 1.40 | % | 0 | 0 | 0.42 | -0.41 | 0.10 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 42.00 | 1.50 | 1.90 | % | 0 | 0 | 0.40 | -0.51 | 0.10 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 43.00 | 2.25 | 2.50 | % | 0 | 0 | 0.42 | -0.61 | 0.10 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 44.00 | 2.70 | 3.20 | % | 0 | 0 | 0.39 | -0.70 | 0.09 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 45.00 | 3.70 | 4.00 | % | 0 | 0 | 0.42 | -0.77 | 0.07 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 46.00 | 4.50 | 4.80 | % | 0 | 0 | 0.40 | -0.83 | 0.06 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 47.00 | 5.30 | 5.90 | % | 0 | 0 | 0.53 | -0.88 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 48.00 | 4.70 | 6.70 | % | 0 | 0 | 0.84 | -0.92 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 49.00 | 6.10 | 7.80 | % | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 50.00 | 6.60 | 8.80 | % | 0 | 0 | 0.64 | -0.97 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST |