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 |