Options Chain for ANTERO RESOURCES CORP COM (AR) - $29.00 as of 3/28/2024 8:59:23 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.00 | 14.80 | 15.35 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
15.00 | 12.95 | 14.35 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
16.00 | 11.45 | 13.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
17.00 | 11.80 | 12.30 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
17.50 | 11.25 | 11.85 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
18.00 | 10.80 | 11.30 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
19.00 | 8.15 | 10.20 | 6.80 | 0.00 | 0.00% | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 4:00:08 PM EST |
20.00 | 8.90 | 9.25 | 9.14 | +2.79 | +43.94% | 7 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
20.50 | 8.35 | 8.85 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
21.00 | 7.85 | 8.25 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
21.50 | 7.35 | 7.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
22.00 | 6.90 | 7.25 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
22.50 | 6.40 | 6.75 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
23.00 | 5.15 | 6.20 | 6.20 | +3.40 | +121.43% | 16 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
23.50 | 5.45 | 5.75 | 3.06 | 0.00 | 0.00% | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 4:00:08 PM EST |
24.00 | 4.75 | 5.25 | 4.22 | 0.00 | 0.00% | 0 | 15 | 0.98 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:08 PM EST |
24.50 | 3.95 | 4.70 | 2.71 | 0.00 | 0.00% | 0 | 30 | 0.82 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:08 PM EST |
25.00 | 3.90 | 4.25 | 2.93 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:08 PM EST |
25.50 | 2.90 | 3.75 | 1.12 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 4:00:08 PM EST |
26.00 | 2.81 | 3.20 | 2.21 | 0.00 | 0.00% | 0 | 43 | 0.51 | 1.00 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 4:00:08 PM EST |
26.50 | 2.48 | 2.69 | 1.74 | 0.00 | 0.00% | 0 | 107 | 0.65 | 0.99 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 4:00:08 PM EST |
27.00 | 1.83 | 2.22 | 2.14 | +1.29 | +151.77% | 3 | 71 | 0.49 | 0.95 | 0.07 | -0.01 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
27.50 | 1.55 | 1.76 | 1.68 | +0.65 | +63.11% | 7 | 63 | 0.42 | 0.90 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
28.00 | 1.13 | 1.28 | 1.26 | +0.42 | +50.00% | 23 | 53 | 0.31 | 0.82 | 0.21 | -0.02 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
28.50 | 0.75 | 0.80 | 0.71 | +0.22 | +44.90% | 9 | 100 | 0.26 | 0.69 | 0.30 | -0.03 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
29.00 | 0.45 | 0.47 | 0.48 | +0.16 | +50.00% | 94 | 205 | 0.26 | 0.53 | 0.35 | -0.03 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
29.50 | 0.25 | 0.27 | 0.30 | +0.17 | +130.77% | 111 | 10 | 0.26 | 0.35 | 0.34 | -0.03 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
30.00 | 0.12 | 0.14 | 0.16 | +0.11 | +220.00% | 5 | 5 | 0.26 | 0.21 | 0.26 | -0.02 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
30.50 | 0.06 | 0.09 | 0.08 | % | 10 | 0 | 0.28 | 0.11 | 0.17 | -0.01 | 3/28/2024 | 3/28/2024 4:00:08 PM EST | |
31.00 | 0.04 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.31 | 0.05 | 0.10 | -0.01 | 3/26/2024 | 3/28/2024 4:00:08 PM EST |
31.50 | 0.02 | 0.05 | % | 0 | 0 | 0.34 | 0.02 | 0.05 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
32.00 | 0.01 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.02 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
33.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
34.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
35.50 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
36.50 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
14.00 | 0.00 | 0.22 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
15.00 | 0.00 | 0.22 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
16.00 | 0.00 | 0.22 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
17.00 | 0.00 | 0.22 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
17.50 | 0.00 | 0.22 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
18.00 | 0.00 | 0.23 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
19.00 | 0.00 | 1.27 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
20.00 | 0.00 | 0.23 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
20.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 4:00:08 PM EST |
21.00 | 0.00 | 0.23 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
21.50 | 0.00 | 0.23 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
22.00 | 0.00 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 50 | 0.95 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 4:00:08 PM EST |
22.50 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 4:00:08 PM EST |
23.00 | 0.00 | 0.23 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 4:00:08 PM EST |
23.50 | 0.00 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 4:00:08 PM EST |
24.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.72 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:08 PM EST |
24.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.50 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:08 PM EST |
25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 107 | 1.40 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:08 PM EST |
25.50 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 4:00:08 PM EST |
26.00 | 0.00 | 0.08 | 0.03 | -0.01 | -25.00% | 20 | 36 | 0.54 | 0.00 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
26.50 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.90 | -0.01 | 0.02 | -0.01 | 3/25/2024 | 3/28/2024 4:00:08 PM EST |
27.00 | 0.01 | 0.03 | 0.04 | -0.07 | -63.64% | 4 | 56 | 0.28 | -0.05 | 0.07 | -0.01 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
27.50 | 0.04 | 0.07 | 0.06 | -0.05 | -45.46% | 59 | 180 | 0.28 | -0.10 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
28.00 | 0.10 | 0.12 | 0.36 | 0.00 | 0.00% | 0 | 48 | 0.27 | -0.18 | 0.21 | -0.02 | 3/27/2024 | 3/28/2024 4:00:08 PM EST |
28.50 | 0.21 | 0.24 | 0.21 | -0.28 | -57.15% | 6 | 28 | 0.26 | -0.31 | 0.30 | -0.03 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
29.00 | 0.41 | 0.44 | 0.40 | -2.36 | -85.51% | 26 | 2 | 0.26 | -0.47 | 0.35 | -0.03 | 3/28/2024 | 3/28/2024 4:00:08 PM EST |
29.50 | 0.70 | 0.74 | 0.66 | % | 2 | 0 | 0.26 | -0.65 | 0.34 | -0.03 | 3/28/2024 | 3/28/2024 4:00:08 PM EST | |
30.00 | 0.95 | 1.32 | 1.00 | % | 5 | 0 | 0.21 | -0.79 | 0.26 | -0.02 | 3/28/2024 | 3/28/2024 4:00:08 PM EST | |
30.50 | 1.11 | 1.76 | % | 0 | 0 | 0.67 | -0.89 | 0.17 | -0.01 | 3/28/2024 4:00:08 PM EST | |||
31.00 | 1.82 | 2.08 | % | 0 | 0 | 0.45 | -0.95 | 0.10 | -0.01 | 3/28/2024 4:00:08 PM EST | |||
31.50 | 2.25 | 2.59 | % | 0 | 0 | 0.51 | -0.98 | 0.05 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
32.00 | 2.19 | 3.20 | % | 0 | 0 | 0.84 | -0.99 | 0.02 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
32.50 | 2.70 | 3.65 | % | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
33.00 | 3.80 | 4.15 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
33.50 | 4.20 | 4.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
34.00 | 4.75 | 5.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
34.50 | 5.30 | 5.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
35.00 | 5.75 | 6.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
35.50 | 6.30 | 6.65 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
36.00 | 6.85 | 7.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST | |||
36.50 | 7.25 | 7.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:08 PM EST |