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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.80 | 16.10 | 19.70 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.01 | 2/3/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 13.00 | 13.20 | 14.11 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.94 | 0.01 | -0.01 | 3/12/2025 | 5/5/2025 3:59:52 PM EST |
| 24.00 | 12.00 | 12.30 | 11.50 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.92 | 0.01 | -0.01 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 11.10 | 11.40 | 16.09 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.91 | 0.02 | -0.01 | 2/13/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 10.30 | 10.50 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.89 | 0.02 | -0.01 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 9.40 | 9.60 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.87 | 0.02 | -0.01 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 28.00 | 8.60 | 8.80 | 7.60 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.84 | 0.02 | -0.01 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 7.80 | 8.00 | 8.74 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.82 | 0.03 | -0.02 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 7.00 | 7.30 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.79 | 0.03 | -0.02 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 6.30 | 6.50 | 5.70 | 0.00 | 0.00% | 0 | 219 | 0.49 | 0.76 | 0.03 | -0.02 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 5.60 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 127 | 0.48 | 0.72 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 5.00 | 5.20 | 5.20 | -0.17 | -3.17% | 10 | 23 | 0.48 | 0.68 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 4.40 | 4.60 | 4.60 | 0.00 | 0.00% | 0 | 124 | 0.48 | 0.64 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 3.80 | 4.00 | 4.30 | 0.00 | 0.00% | 0 | 583 | 0.46 | 0.59 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 3.30 | 3.50 | 3.75 | 0.00 | 0.00% | 0 | 496 | 0.46 | 0.54 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 2.85 | 3.00 | 2.94 | -0.16 | -5.17% | 6 | 179 | 0.45 | 0.49 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 2.40 | 2.55 | 2.40 | +0.35 | +17.08% | 2 | 343 | 0.44 | 0.45 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 39.00 | 2.05 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 517 | 0.44 | 0.40 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 1.70 | 1.80 | 1.82 | -0.18 | -9.00% | 3,308 | 801 | 0.43 | 0.35 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 1.40 | 1.50 | 1.90 | 0.00 | 0.00% | 0 | 295 | 0.42 | 0.31 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 42.00 | 1.15 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 62 | 0.42 | 0.27 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 43.00 | 0.90 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 177 | 0.41 | 0.24 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 304 | 0.41 | 0.18 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 458 | 0.40 | 0.08 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 50 | 0.59 | 0.03 | 0.01 | 0.00 | 3/17/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.70 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.03 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 0.25 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 196 | 0.59 | -0.06 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 24.00 | 0.30 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.08 | 0.01 | -0.01 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.40 | 0.50 | 0.42 | -0.18 | -30.00% | 25 | 48 | 0.55 | -0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 0.50 | 0.60 | 0.56 | -0.24 | -30.00% | 100 | 13 | 0.54 | -0.11 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 0.65 | 0.75 | 0.70 | -0.05 | -6.67% | 1 | 113 | 0.53 | -0.13 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 28.00 | 0.80 | 0.90 | 1.14 | 0.00 | 0.00% | 0 | 151 | 0.52 | -0.16 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 51 | 75 | 0.51 | -0.18 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 1.25 | 1.35 | 1.25 | -0.40 | -24.25% | 4 | 58 | 0.51 | -0.21 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 1.50 | 1.60 | 2.13 | 0.00 | 0.00% | 0 | 159 | 0.50 | -0.24 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 1.80 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 332 | 0.49 | -0.28 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 2.10 | 2.25 | 2.22 | 0.00 | 0.00% | 0 | 107 | 0.48 | -0.32 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 2.50 | 2.65 | 2.55 | +0.15 | +6.25% | 38 | 154 | 0.47 | -0.36 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 2.95 | 3.10 | 2.93 | -0.02 | -0.68% | 13 | 287 | 0.47 | -0.41 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 3.40 | 3.60 | 3.28 | 0.00 | 0.00% | 0 | 292 | 0.46 | -0.46 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 3.90 | 4.10 | 3.79 | 0.00 | 0.00% | 0 | 308 | 0.45 | -0.51 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 4.50 | 4.60 | 5.20 | 0.00 | 0.00% | 0 | 363 | 0.44 | -0.55 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 39.00 | 5.10 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 353 | 0.44 | -0.60 | 0.05 | -0.02 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 5.70 | 5.90 | 7.83 | 0.00 | 0.00% | 0 | 195 | 0.43 | -0.65 | 0.05 | -0.02 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 6.50 | 6.60 | 4.75 | 0.00 | 0.00% | 0 | 192 | 0.42 | -0.69 | 0.05 | -0.01 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 42.00 | 7.20 | 7.40 | 7.70 | 0.00 | 0.00% | 0 | 373 | 0.42 | -0.73 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 43.00 | 8.00 | 8.20 | 10.60 | 0.00 | 0.00% | 0 | 68 | 0.41 | -0.76 | 0.04 | -0.01 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 9.70 | 10.00 | 14.40 | 0.00 | 0.00% | 0 | 151 | 0.41 | -0.82 | 0.03 | -0.01 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 14.40 | 14.70 | 9.30 | 0.00 | 0.00% | 0 | 120 | 0.49 | -0.92 | 0.02 | -0.01 | 3/25/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 19.40 | 19.70 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 24.40 | 24.60 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |