Options Chain for ANTERO RESOURCES CORP COM (AR) - $39.41 as of 3/28/2025 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.85 | 25.40 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 22.05 | 22.30 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 20.05 | 20.55 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 23.00 | 17.30 | 17.60 | % | 0 | 0 | 0.91 | 0.96 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 15.50 | 15.75 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.93 | 0.01 | -0.01 | 12/20/2024 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 13.70 | 14.00 | 13.72 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.91 | 0.01 | -0.01 | 2/6/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 12.85 | 13.05 | 12.70 | -1.20 | -8.64% | 1 | 11 | 0.78 | 0.89 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 12.00 | 12.20 | % | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 11.20 | 11.40 | 12.58 | 0.00 | 0.00% | 0 | 112 | 0.45 | 0.85 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 10.40 | 10.60 | 12.40 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.84 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 9.55 | 9.80 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.81 | 0.02 | -0.01 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 8.80 | 9.10 | 6.35 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.79 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 7.75 | 9.00 | 9.70 | 0.00 | 0.00% | 0 | 482 | 0.44 | 0.76 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 7.50 | 7.65 | 5.45 | 0.00 | 0.00% | 0 | 375 | 0.44 | 0.73 | 0.03 | -0.01 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 6.60 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.70 | 0.03 | -0.01 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 37.00 | 6.25 | 6.40 | 7.45 | 0.00 | 0.00% | 0 | 134 | 0.43 | 0.67 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 5.65 | 5.80 | 7.40 | 0.00 | 0.00% | 0 | 296 | 0.43 | 0.63 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 39.00 | 5.15 | 5.85 | 5.40 | 0.00 | 0.00% | 0 | 3,389 | 0.46 | 0.60 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 4.65 | 4.75 | 4.80 | 0.00 | 0.00% | 0 | 440 | 0.42 | 0.56 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 4.15 | 4.30 | 4.94 | 0.00 | 0.00% | 0 | 273 | 0.42 | 0.53 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 3.75 | 3.85 | 3.85 | -0.40 | -9.42% | 27 | 404 | 0.41 | 0.50 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 3.35 | 3.45 | 4.00 | 0.00 | 0.00% | 0 | 87 | 0.41 | 0.46 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 2.67 | 2.76 | 2.73 | -0.18 | -6.19% | 4 | 1,368 | 0.41 | 0.40 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 1.45 | 1.53 | 1.69 | 0.00 | 0.00% | 0 | 2,807 | 0.40 | 0.26 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.78 | 0.86 | 0.74 | 0.00 | 0.00% | 0 | 512 | 0.39 | 0.16 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 0.41 | 0.51 | 0.83 | 0.00 | 0.00% | 0 | 62 | 0.39 | 0.10 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 0.03 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 55 | 0.63 | -0.01 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.02 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 0.20 | 0.40 | 0.20 | -0.40 | -66.67% | 300 | 1 | 0.53 | -0.04 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.38 | 0.44 | 0.85 | 0.00 | 0.00% | 0 | 63 | 0.46 | -0.07 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 0.54 | 0.61 | 0.50 | 0.00 | 0.00% | 0 | 58 | 0.47 | -0.09 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 0.66 | 0.72 | 1.14 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.11 | 0.01 | -0.01 | 1/14/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 0.79 | 0.86 | % | 0 | 0 | 0.46 | -0.12 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 0.94 | 1.02 | 1.73 | 0.00 | 0.00% | 0 | 211 | 0.44 | -0.15 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 1.12 | 1.20 | 1.23 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.16 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 32.00 | 1.33 | 1.41 | 1.65 | 0.00 | 0.00% | 0 | 248 | 0.44 | -0.19 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 33.00 | 1.57 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 49 | 0.43 | -0.21 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 1.84 | 1.92 | 1.44 | 0.00 | 0.00% | 0 | 28 | 0.42 | -0.24 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 2.15 | 2.22 | 2.24 | +0.32 | +16.67% | 6 | 278 | 0.42 | -0.27 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 2.45 | 2.56 | 2.54 | +0.39 | +18.14% | 5 | 805 | 0.41 | -0.30 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 37.00 | 2.85 | 2.93 | 2.40 | 0.00 | 0.00% | 0 | 696 | 0.41 | -0.33 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 3.25 | 3.35 | 2.79 | 0.00 | 0.00% | 0 | 1,542 | 0.41 | -0.37 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 39.00 | 3.70 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 2,273 | 0.40 | -0.40 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 4.10 | 4.30 | 3.34 | 0.00 | 0.00% | 0 | 71 | 0.39 | -0.44 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 4.75 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 202 | 0.40 | -0.47 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 5.30 | 5.40 | 4.30 | 0.00 | 0.00% | 0 | 75 | 0.39 | -0.50 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 5.90 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 29 | 0.39 | -0.54 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 7.15 | 7.30 | 5.85 | 0.00 | 0.00% | 0 | 52 | 0.38 | -0.60 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 11.00 | 11.15 | 13.44 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.74 | 0.03 | -0.01 | 1/27/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 15.40 | 15.60 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.84 | 0.02 | -0.01 | 1/27/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 19.65 | 20.45 | % | 0 | 0 | 0.59 | -0.90 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST |