Options Chain for ANTERO RESOURCES CORP COM (AR) - $38.65 as of 5/30/2025 6:24:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.30 | 12.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 26.00 | 11.30 | 11.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 10.30 | 10.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 28.00 | 9.20 | 9.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 29.00 | 8.20 | 8.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 7.20 | 7.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 31.00 | 6.30 | 6.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 32.00 | 5.30 | 5.70 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 33.00 | 4.30 | 4.80 | % | 0 | 0 | 0.85 | 0.98 | 0.02 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 34.00 | 3.40 | 3.80 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.94 | 0.05 | -0.02 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 34.50 | 2.85 | 3.30 | % | 0 | 0 | 0.64 | 0.91 | 0.06 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 2.50 | 2.80 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.88 | 0.08 | -0.04 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 35.50 | 2.10 | 2.40 | % | 0 | 0 | 0.45 | 0.83 | 0.11 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 36.00 | 1.70 | 2.00 | 4.88 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.77 | 0.13 | -0.05 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 36.50 | 1.30 | 1.50 | % | 0 | 0 | 0.39 | 0.70 | 0.16 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 37.00 | 1.00 | 1.20 | 1.30 | 0.00 | 0.00% | 12 | 3 | 0.40 | 0.61 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 0.70 | 0.85 | 0.95 | -0.95 | -50.00% | 50 | 14 | 0.37 | 0.51 | 0.21 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 38.00 | 0.50 | 0.65 | 0.65 | -1.85 | -74.00% | 127 | 12 | 0.38 | 0.41 | 0.21 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 38.50 | 0.30 | 0.50 | 0.50 | % | 9 | 0 | 0.38 | 0.31 | 0.19 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 39.00 | 0.20 | 0.40 | 0.35 | -0.65 | -65.00% | 18 | 28 | 0.40 | 0.23 | 0.17 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 39.50 | 0.10 | 0.25 | 0.10 | -0.57 | -85.08% | 104 | 18 | 0.38 | 0.16 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 71 | 0.36 | 0.11 | 0.11 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 0.25 | 0.10 | -0.30 | -75.00% | 10 | 24 | 0.45 | 0.08 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.15 | 0.09 | -0.16 | -64.00% | 12 | 249 | 0.46 | 0.05 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 41.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.83 | 0.03 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 1.10 | 0.36 | 0.00 | 0.00% | 0 | 57 | 1.25 | 0.01 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.30 | 0.27 | 0.00 | 0.00% | 0 | 6 | 1.43 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 81 | 1.32 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 43.50 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 230 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 44.50 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 226 | 1.76 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 45.50 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.05 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 51 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 31 | 2.40 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.65 | -0.02 | 0.02 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.06 | 0.05 | -0.02 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 34.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.09 | 0.06 | -0.03 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.42 | -0.12 | 0.08 | -0.04 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 35.50 | 0.15 | 0.25 | 0.18 | +0.11 | +157.15% | 267 | 1 | 0.42 | -0.17 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 36.00 | 0.15 | 0.35 | 0.23 | +0.15 | +187.50% | 41 | 7 | 0.38 | -0.23 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 36.50 | 0.35 | 0.45 | 0.38 | % | 54 | 0 | 0.39 | -0.30 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 37.00 | 0.30 | 0.65 | 0.50 | -0.63 | -55.76% | 3 | 15 | 0.39 | -0.39 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 0.55 | 1.05 | 0.70 | +0.30 | +75.00% | 2 | 5 | 0.42 | -0.49 | 0.21 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 38.00 | 0.95 | 1.15 | 1.00 | +0.50 | +100.00% | 48 | 37 | 0.38 | -0.59 | 0.21 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 38.50 | 1.20 | 1.70 | 1.20 | +0.55 | +84.62% | 9 | 10 | 0.41 | -0.69 | 0.19 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 39.00 | 1.50 | 1.90 | 1.57 | +0.72 | +84.71% | 5 | 54 | 0.34 | -0.77 | 0.17 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 39.50 | 1.90 | 2.30 | 1.92 | +0.72 | +60.00% | 2 | 15 | 0.32 | -0.84 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 2.60 | 2.75 | 2.33 | +0.78 | +50.33% | 10 | 19 | 0.43 | -0.89 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 40.50 | 2.85 | 3.20 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.92 | 0.08 | -0.02 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 41.00 | 3.30 | 3.70 | 3.45 | +1.30 | +60.47% | 10 | 10 | 0.48 | -0.95 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 41.50 | 3.80 | 4.20 | % | 0 | 0 | 0.52 | -0.97 | 0.03 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 42.00 | 4.30 | 4.70 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 4.80 | 5.20 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 43.00 | 5.30 | 5.70 | % | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 43.50 | 5.80 | 6.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 44.00 | 6.30 | 6.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 44.50 | 6.80 | 7.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 7.40 | 7.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.50 | 7.70 | 8.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 46.00 | 8.30 | 8.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 47.00 | 9.20 | 10.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 48.00 | 10.20 | 10.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 49.00 | 11.30 | 11.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 12.30 | 12.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |