Options Chain for ANTERO RESOURCES CORP COM (AR)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
18.00 10.00 10.45 11.70 0.00 0.00% 0 1 5.79 1.00 0.00 -0.02 1/24/2023 2/2/2023 8:59:55 PM
19.00 9.05 9.40 10.25 0.00 0.00% 0 1 5.21 1.00 0.00 -0.02 1/25/2023 2/2/2023 8:59:55 PM
20.00 8.05 8.40 9.15 0.00 0.00% 0 2 5.13 1.00 0.00 -0.02 1/25/2023 2/2/2023 8:59:55 PM
21.00 6.95 7.50 8.40 0.00 0.00% 0 1 4.75 1.00 0.00 -0.02 1/27/2023 2/2/2023 8:59:55 PM
22.00 6.00 6.50 6.60 0.00 0.00% 0 4 4.52 1.00 0.00 -0.02 1/30/2023 2/2/2023 8:59:55 PM
22.50 5.45 5.90 7.60 0.00 0.00% 0 2 3.72 1.00 0.00 -0.02 1/27/2023 2/2/2023 8:59:55 PM
23.00 5.05 5.45 % 0 0 3.93 1.00 0.00 -0.02 2/2/2023 8:59:55 PM
23.50 4.55 4.95 5.20 0.00 0.00% 0 2 3.17 1.00 0.00 -0.02 1/30/2023 2/2/2023 8:59:55 PM
24.00 4.05 4.40 4.66 -0.04 -0.86% 4 7 2.91 1.00 0.00 -0.02 2/2/2023 2/2/2023 8:59:55 PM
24.50 3.45 3.90 4.13 0.00 0.00% 0 2 2.78 1.00 0.00 -0.02 1/30/2023 2/2/2023 8:59:55 PM
25.00 2.85 3.40 4.70 0.00 0.00% 0 5 2.07 1.00 0.00 -0.02 1/27/2023 2/2/2023 8:59:55 PM
25.50 2.36 2.89 % 0 0 2.35 1.00 0.01 -0.03 2/2/2023 8:59:55 PM
26.00 1.85 2.41 2.79 0.00 0.00% 0 36 2.02 0.98 0.05 -0.05 1/31/2023 2/2/2023 8:59:55 PM
26.50 1.46 1.89 2.20 0.00 0.00% 0 1 1.75 0.94 0.12 -0.09 1/30/2023 2/2/2023 8:59:55 PM
27.00 1.14 1.29 0.91 -0.06 -6.19% 2 54 1.02 0.87 0.21 -0.14 2/2/2023 2/2/2023 8:59:55 PM
27.50 0.68 0.90 0.61 0.00 0.00% 0 63 0.60 0.75 0.33 -0.18 2/1/2023 2/2/2023 8:59:55 PM
28.00 0.38 0.49 0.44 -0.12 -21.43% 33 261 0.60 0.57 0.42 -0.20 2/2/2023 2/2/2023 8:59:55 PM
28.50 0.17 0.28 0.21 -0.20 -48.78% 88 126 0.62 0.37 0.38 -0.19 2/2/2023 2/2/2023 8:59:55 PM
29.00 0.07 0.12 0.06 -0.14 -70.00% 99 221 0.62 0.22 0.27 -0.15 2/2/2023 2/2/2023 8:59:55 PM
29.50 0.04 0.06 0.05 -0.07 -58.34% 51 243 0.70 0.12 0.17 -0.11 2/2/2023 2/2/2023 8:59:55 PM
30.00 0.02 0.04 0.04 -0.01 -20.00% 497 1,416 0.78 0.07 0.10 -0.07 2/2/2023 2/2/2023 8:59:55 PM
30.50 0.02 0.03 0.03 -0.02 -40.00% 1 203 0.90 0.03 0.06 -0.04 2/2/2023 2/2/2023 8:59:55 PM
31.00 0.01 0.03 0.02 -0.03 -60.00% 30 698 1.00 0.02 0.03 -0.02 2/2/2023 2/2/2023 8:59:55 PM
31.50 0.01 0.03 0.04 0.00 0.00% 0 57 1.24 0.00 0.01 -0.01 2/1/2023 2/2/2023 8:59:55 PM
32.00 0.00 0.03 0.04 0.00 0.00% 0 520 1.37 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:55 PM
32.50 0.00 0.03 0.01 -0.02 -66.67% 1 1,133 1.51 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:55 PM
33.00 0.00 0.03 0.04 0.00 0.00% 0 400 1.63 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:55 PM
33.50 0.00 0.03 0.03 -0.06 -66.67% 1 19 1.76 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:55 PM
34.00 0.00 0.01 0.03 -0.02 -40.00% 20 352 1.60 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:55 PM
34.50 0.00 0.01 0.22 0.00 0.00% 0 1 1.71 0.00 0.00 0.00 1/17/2023 2/2/2023 8:59:55 PM
35.00 0.00 0.01 0.02 0.00 0.00% 0 455 1.81 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:55 PM
35.50 0.00 0.02 % 0 0 2.09 0.00 0.00 0.00 2/2/2023 8:59:55 PM
36.00 0.00 0.02 0.02 0.00 0.00% 0 28 2.19 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:55 PM
36.50 0.00 0.03 % 0 0 2.44 0.00 0.00 0.00 2/2/2023 8:59:55 PM
37.00 0.00 0.02 0.03 0.00 0.00% 0 3 2.40 0.00 0.00 0.00 1/26/2023 2/2/2023 8:59:55 PM
37.50 0.00 0.03 % 0 0 2.65 0.00 0.00 0.00 2/2/2023 8:59:55 PM
38.00 0.00 0.01 0.01 0.00 0.00% 0 3 2.38 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:55 PM
38.50 0.00 0.03 % 0 0 2.84 0.00 0.00 0.00 2/2/2023 8:59:55 PM
39.00 0.00 0.01 0.03 0.00 0.00% 0 42 2.55 0.00 0.00 0.00 1/19/2023 2/2/2023 8:59:55 PM
40.00 0.00 0.03 0.10 0.00 0.00% 0 10 3.13 0.00 0.00 0.00 1/5/2023 2/2/2023 8:59:55 PM
41.00 0.00 0.01 % 0 0 2.89 0.00 0.00 0.00 2/2/2023 8:59:55 PM
42.00 0.00 0.03 0.04 0.00 0.00% 0 1 3.49 0.00 0.00 0.00 1/9/2023 2/2/2023 8:59:55 PM
43.00 0.00 0.03 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:55 PM
44.00 0.00 0.03 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:55 PM
45.00 0.00 0.15 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:55 PM
50.00 0.00 0.01 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:55 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
18.00 0.00 0.01 % 0 0 0.00 0.00 0.00 -0.02 2/2/2023 8:59:55 PM
19.00 0.00 0.01 % 0 0 3.11 0.00 0.00 -0.02 2/2/2023 8:59:55 PM
20.00 0.00 0.01 0.22 0.00 0.00% 0 1 2.74 0.00 0.00 -0.02 1/3/2023 2/2/2023 8:59:55 PM
21.00 0.00 0.03 % 0 0 2.78 0.00 0.00 -0.02 2/2/2023 8:59:55 PM
22.00 0.00 0.09 % 0 0 3.79 0.00 0.00 -0.02 2/2/2023 8:59:55 PM
22.50 0.00 1.80 % 0 0 8.00 0.00 0.00 -0.02 2/2/2023 8:59:55 PM
23.00 0.00 0.01 % 0 0 1.71 0.00 0.00 -0.02 2/2/2023 8:59:55 PM
23.50 0.00 0.01 % 0 0 1.55 0.00 0.00 -0.02 2/2/2023 8:59:55 PM
24.00 0.00 0.01 0.01 -0.05 -83.34% 1 262 1.39 0.00 0.00 -0.02 2/2/2023 2/2/2023 8:59:55 PM
24.50 0.00 0.11 % 0 0 1.47 0.00 0.00 -0.02 2/2/2023 8:59:55 PM
25.00 0.00 0.02 0.03 0.00 0.00% 0 772 1.29 0.00 0.00 -0.02 1/31/2023 2/2/2023 8:59:55 PM
25.50 0.00 0.02 0.04 0.00 0.00% 0 153 1.10 0.00 0.01 -0.03 2/1/2023 2/2/2023 8:59:55 PM
26.00 0.01 0.03 0.04 -0.02 -33.34% 3 457 0.85 -0.02 0.05 -0.05 2/2/2023 2/2/2023 8:59:55 PM
26.50 0.01 0.03 0.07 -0.01 -12.50% 7 3,204 0.70 -0.06 0.12 -0.09 2/2/2023 2/2/2023 8:59:55 PM
27.00 0.04 0.07 0.12 -0.10 -45.46% 28 391 0.67 -0.13 0.21 -0.14 2/2/2023 2/2/2023 8:59:55 PM
27.50 0.10 0.15 0.15 -0.16 -51.62% 54 273 0.64 -0.25 0.33 -0.18 2/2/2023 2/2/2023 8:59:55 PM
28.00 0.24 0.33 0.53 +0.01 +1.93% 183 269 0.62 -0.43 0.42 -0.20 2/2/2023 2/2/2023 8:59:55 PM
28.50 0.44 0.63 0.89 +0.07 +8.54% 12 295 0.64 -0.63 0.38 -0.19 2/2/2023 2/2/2023 8:59:55 PM
29.00 0.85 1.02 0.90 -0.55 -37.94% 17 510 0.60 -0.78 0.27 -0.15 2/2/2023 2/2/2023 8:59:55 PM
29.50 1.22 1.49 1.76 -0.19 -9.75% 3 723 0.97 -0.88 0.17 -0.11 2/2/2023 2/2/2023 8:59:55 PM
30.00 1.64 1.98 1.85 -0.55 -22.92% 16 234 1.23 -0.93 0.10 -0.07 2/2/2023 2/2/2023 8:59:55 PM
30.50 2.18 2.63 2.63 +0.17 +6.92% 7 33 1.75 -0.97 0.06 -0.04 2/2/2023 2/2/2023 8:59:55 PM
31.00 2.68 2.95 2.51 -0.94 -27.25% 1 156 1.31 -0.98 0.03 -0.02 2/2/2023 2/2/2023 8:59:55 PM
31.50 3.15 3.50 2.24 0.00 0.00% 0 50 2.57 -1.00 0.01 -0.01 1/27/2023 2/2/2023 8:59:55 PM
32.00 3.65 3.95 3.60 -0.02 -0.56% 11 26 2.53 -1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:55 PM
32.50 4.15 4.45 4.00 0.00 0.00% 0 5 2.72 -1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:55 PM
33.00 4.65 4.95 4.50 0.00 0.00% 0 18 2.02 -1.00 0.00 0.00 1/31/2023 2/2/2023 8:59:55 PM
33.50 5.15 5.45 3.65 0.00 0.00% 0 4 2.77 -1.00 0.00 0.00 1/24/2023 2/2/2023 8:59:55 PM
34.00 5.65 6.00 4.53 0.00 0.00% 0 0 2.93 -1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:55 PM
34.50 6.10 6.45 % 0 0 3.95 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
35.00 6.70 7.15 4.95 0.00 0.00% 0 0 3.99 -1.00 0.00 0.00 1/17/2023 2/2/2023 8:59:55 PM
35.50 7.15 7.45 6.45 0.00 0.00% 0 0 3.38 -1.00 0.00 0.00 1/26/2023 2/2/2023 8:59:55 PM
36.00 7.65 7.95 6.70 0.00 0.00% 0 0 3.70 -1.00 0.00 0.00 1/25/2023 2/2/2023 8:59:55 PM
36.50 8.15 8.50 % 0 0 4.18 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
37.00 8.65 9.05 6.92 0.00 0.00% 0 0 4.32 -1.00 0.00 0.00 1/12/2023 2/2/2023 8:59:55 PM
37.50 9.15 9.50 % 0 0 3.94 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
38.00 9.65 10.05 % 0 0 4.26 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
38.50 10.00 10.65 % 0 0 4.57 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
39.00 10.70 11.05 % 0 0 4.32 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
40.00 11.65 11.95 11.00 0.00 0.00% 0 0 4.95 -1.00 0.00 0.00 1/26/2023 2/2/2023 8:59:55 PM
41.00 12.65 13.15 % 0 0 5.38 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
42.00 13.60 13.95 % 0 0 5.02 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
43.00 14.65 15.00 % 0 0 5.23 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
44.00 15.65 16.00 % 0 0 5.88 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
45.00 16.60 16.95 % 0 0 5.88 -1.00 0.00 0.00 2/2/2023 8:59:55 PM
50.00 21.70 22.05 % 0 0 7.27 -1.00 0.00 0.00 2/2/2023 8:59:55 PM