Options Chain for ANTERO RESOURCES CORP COM (AR) - $43.78 as of 6/20/2025 8:34:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.30 | 24.10 | 19.63 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:06 PM EST |
| 23.00 | 19.50 | 22.90 | 15.92 | 0.00 | 0.00% | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:06 PM EST |
| 24.00 | 19.90 | 21.80 | 11.50 | 0.00 | 0.00% | 0 | 10 | 1.09 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 4:00:06 PM EST |
| 25.00 | 18.30 | 19.30 | 12.32 | 0.00 | 0.00% | 0 | 30 | 0.90 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:06 PM EST |
| 26.00 | 17.10 | 19.90 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 6/20/2025 4:00:06 PM EST |
| 27.00 | 17.00 | 17.30 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 6/20/2025 4:00:06 PM EST |
| 28.00 | 14.60 | 17.50 | 7.60 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 6/20/2025 4:00:06 PM EST |
| 29.00 | 15.00 | 15.30 | 8.74 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.99 | 0.00 | -0.01 | 4/29/2025 | 6/20/2025 4:00:06 PM EST |
| 30.00 | 14.00 | 14.30 | 9.93 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.98 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 4:00:06 PM EST |
| 31.00 | 13.10 | 13.40 | 9.80 | 0.00 | 0.00% | 0 | 220 | 0.62 | 0.97 | 0.01 | -0.01 | 5/16/2025 | 6/20/2025 4:00:06 PM EST |
| 32.00 | 12.10 | 12.40 | 8.45 | 0.00 | 0.00% | 0 | 156 | 0.50 | 0.95 | 0.01 | -0.01 | 5/23/2025 | 6/20/2025 4:00:06 PM EST |
| 33.00 | 11.10 | 11.50 | 9.90 | 0.00 | 0.00% | 0 | 46 | 0.50 | 0.94 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 34.00 | 10.30 | 10.60 | 7.72 | 0.00 | 0.00% | 0 | 130 | 0.51 | 0.92 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 4:00:06 PM EST |
| 35.00 | 9.40 | 9.80 | 8.20 | 0.00 | 0.00% | 0 | 593 | 0.52 | 0.90 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 36.00 | 8.50 | 8.80 | 4.00 | 0.00 | 0.00% | 0 | 504 | 0.49 | 0.88 | 0.02 | -0.02 | 6/6/2025 | 6/20/2025 4:00:06 PM EST |
| 37.00 | 7.70 | 7.90 | 6.63 | 0.00 | 0.00% | 0 | 184 | 0.47 | 0.85 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 38.00 | 6.90 | 7.10 | 6.19 | 0.00 | 0.00% | 0 | 364 | 0.47 | 0.82 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 39.00 | 6.10 | 6.30 | 6.30 | +1.23 | +24.26% | 2 | 474 | 0.46 | 0.78 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 40.00 | 5.30 | 5.60 | 5.30 | +0.60 | +12.77% | 7 | 4,227 | 0.45 | 0.74 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 41.00 | 4.70 | 4.90 | 4.78 | +0.78 | +19.50% | 3 | 381 | 0.45 | 0.69 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 42.00 | 4.10 | 4.30 | 4.10 | +0.80 | +24.25% | 23 | 103 | 0.45 | 0.65 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 43.00 | 3.50 | 3.70 | 3.60 | +0.60 | +20.00% | 51 | 3,427 | 0.44 | 0.60 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 45.00 | 2.50 | 2.65 | 2.65 | +0.42 | +18.84% | 185 | 6,522 | 0.43 | 0.49 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 50.00 | 0.95 | 1.10 | 1.05 | +0.25 | +31.25% | 23 | 601 | 0.42 | 0.25 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 55.00 | 0.25 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 75 | 0.42 | 0.11 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.04 | 0.01 | -0.01 | 5/23/2025 | 6/20/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 198 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 63 | 1.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 107 | 1.35 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/20/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 167 | 1.28 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 6/20/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 158 | 0.77 | -0.01 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 1.35 | 0.43 | 0.00 | 0.00% | 0 | 106 | 1.11 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 6/20/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.80 | 0.23 | 0.00 | 0.00% | 0 | 81 | 0.88 | -0.02 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.40 | 0.30 | +0.08 | +36.37% | 50 | 207 | 0.68 | -0.03 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | -0.12 | -34.29% | 1 | 373 | 0.54 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 33.00 | 0.20 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 195 | 0.52 | -0.06 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 34.00 | 0.30 | 0.45 | 0.61 | 0.00 | 0.00% | 0 | 244 | 0.52 | -0.08 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 4:00:06 PM EST |
| 35.00 | 0.35 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 410 | 0.50 | -0.10 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 4:00:06 PM EST |
| 36.00 | 0.50 | 0.65 | 0.56 | -0.24 | -30.00% | 2 | 367 | 0.49 | -0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 37.00 | 0.60 | 0.75 | 0.70 | -0.15 | -17.65% | 8 | 389 | 0.47 | -0.15 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 38.00 | 0.80 | 0.95 | 1.06 | 0.00 | 0.00% | 0 | 532 | 0.47 | -0.18 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 39.00 | 1.00 | 1.15 | 1.18 | -0.27 | -18.63% | 4 | 275 | 0.46 | -0.22 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 40.00 | 1.30 | 1.40 | 1.55 | -0.15 | -8.83% | 5 | 273 | 0.46 | -0.26 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 41.00 | 1.60 | 1.70 | 1.65 | -0.50 | -23.26% | 3 | 202 | 0.45 | -0.31 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 42.00 | 1.95 | 2.10 | 2.02 | -0.58 | -22.31% | 3 | 395 | 0.44 | -0.35 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 43.00 | 2.35 | 2.60 | 2.40 | -0.54 | -18.37% | 2 | 75 | 0.45 | -0.40 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 45.00 | 3.30 | 3.50 | 4.30 | 0.00 | 0.00% | 0 | 268 | 0.43 | -0.51 | 0.05 | -0.03 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 50.00 | 6.80 | 7.00 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.75 | 0.04 | -0.02 | 3/25/2025 | 6/20/2025 4:00:06 PM EST |
| 55.00 | 10.20 | 11.60 | % | 0 | 0 | 0.47 | -0.89 | 0.03 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 60.00 | 15.30 | 17.50 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST |