Options Chain for ANTERO RESOURCES CORP COM (AR) - $25.46 as of 9/6/2024 8:15:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.25 | 11.65 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 18.00 | 6.35 | 8.55 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 19.00 | 4.40 | 8.35 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 20.00 | 4.35 | 6.55 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 21.00 | 2.89 | 5.60 | % | 0 | 0 | 1.59 | 0.98 | 0.02 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 22.00 | 2.57 | 4.55 | 6.07 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.94 | 0.05 | -0.02 | 8/15/2024 | 9/6/2024 4:00:04 PM EST |
| 22.50 | 2.72 | 4.20 | % | 0 | 0 | 1.44 | 0.91 | 0.07 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 23.00 | 1.45 | 2.84 | 5.90 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.88 | 0.09 | -0.03 | 8/19/2024 | 9/6/2024 4:00:04 PM EST |
| 23.50 | 1.23 | 2.29 | % | 0 | 0 | 0.62 | 0.84 | 0.11 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 24.00 | 1.66 | 1.94 | 1.46 | 0.00 | 0.00% | 0 | 51 | 0.44 | 0.79 | 0.14 | -0.03 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 24.50 | 1.39 | 1.43 | 1.24 | -0.14 | -10.15% | 24 | 4 | 0.38 | 0.72 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 25.00 | 1.06 | 1.10 | 0.99 | -0.10 | -9.18% | 39 | 645 | 0.38 | 0.63 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 26.00 | 0.55 | 0.59 | 0.48 | -0.02 | -4.00% | 22 | 290 | 0.38 | 0.43 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 27.00 | 0.25 | 0.29 | 0.24 | 0.00 | 0.00% | 29 | 269 | 0.38 | 0.25 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 28.00 | 0.11 | 0.15 | 0.11 | +0.02 | +22.23% | 2 | 867 | 0.39 | 0.16 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 28.50 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 58 | 0.40 | 0.13 | 0.09 | -0.02 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 29.00 | 0.05 | 0.08 | 0.07 | +0.01 | +16.67% | 1 | 106 | 0.42 | 0.11 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 29.50 | 0.02 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.04 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 30.00 | 0.03 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 848 | 0.53 | 0.04 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 30.50 | 0.02 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.02 | 0.02 | 0.00 | 8/27/2024 | 9/6/2024 4:00:04 PM EST |
| 31.00 | 0.03 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 358 | 0.86 | 0.01 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 348 | 0.70 | 0.01 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 33.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 307 | 0.99 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 312 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 133 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.69 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 0.31 | 0.21 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:04 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 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 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 21.00 | 0.01 | 0.75 | % | 0 | 0 | 0.88 | -0.02 | 0.02 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 22.00 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 49 | 0.49 | -0.06 | 0.05 | -0.02 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 22.50 | 0.07 | 0.10 | % | 0 | 0 | 0.47 | -0.09 | 0.07 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 23.00 | 0.11 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 68 | 0.46 | -0.12 | 0.09 | -0.03 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 23.50 | 0.02 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 328 | 0.39 | -0.16 | 0.11 | -0.03 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 24.00 | 0.26 | 0.30 | 0.30 | -0.08 | -21.06% | 1 | 652 | 0.44 | -0.21 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 24.50 | 0.39 | 0.43 | 0.50 | +0.06 | +13.64% | 4 | 41 | 0.43 | -0.28 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 25.00 | 0.56 | 0.60 | 0.60 | 0.00 | 0.00% | 36 | 230 | 0.42 | -0.37 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 26.00 | 1.05 | 1.09 | 1.17 | -0.03 | -2.50% | 2 | 317 | 0.42 | -0.57 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 27.00 | 1.64 | 1.81 | 1.94 | -0.07 | -3.49% | 1 | 405 | 0.39 | -0.75 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 28.00 | 2.56 | 2.80 | 2.71 | 0.00 | 0.00% | 0 | 393 | 0.49 | -0.84 | 0.11 | -0.02 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 28.50 | 2.72 | 4.10 | 2.62 | 0.00 | 0.00% | 0 | 1,017 | 0.60 | -0.87 | 0.09 | -0.02 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 29.00 | 2.91 | 4.65 | 3.96 | 0.00 | 0.00% | 0 | 105 | 0.56 | -0.89 | 0.07 | -0.02 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 29.50 | 3.00 | 5.20 | 1.51 | 0.00 | 0.00% | 0 | 15 | 0.87 | -0.96 | 0.04 | -0.01 | 8/19/2024 | 9/6/2024 4:00:04 PM EST |
| 30.00 | 2.69 | 6.70 | 4.70 | 0.00 | 0.00% | 3 | 81 | 0.72 | -0.96 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 30.50 | 3.90 | 6.35 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.98 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 4:00:04 PM EST |
| 31.00 | 4.50 | 7.65 | 4.50 | 0.00 | 0.00% | 0 | 38 | 1.07 | -0.99 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 31.50 | 4.65 | 7.15 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 32.00 | 5.60 | 8.40 | 3.55 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 8/2/2024 | 9/6/2024 4:00:04 PM EST |
| 32.50 | 5.20 | 9.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 33.00 | 5.70 | 8.70 | 7.05 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 34.00 | 8.10 | 9.40 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:04 PM EST |
| 35.00 | 8.40 | 10.70 | 6.37 | 0.00 | 0.00% | 0 | 6 | 1.41 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:04 PM EST |
| 36.00 | 10.35 | 11.70 | 10.49 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:04 PM EST |
| 37.00 | 9.75 | 11.90 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.48 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 4:00:04 PM EST |
| 38.00 | 11.40 | 12.95 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 39.00 | 11.70 | 13.75 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 40.00 | 14.15 | 16.65 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 41.00 | 14.40 | 17.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 42.00 | 14.95 | 18.70 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 43.00 | 15.70 | 17.80 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 44.00 | 16.75 | 18.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 45.00 | 18.40 | 19.95 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |