Options Chain for ANTERO RESOURCES CORP COM (AR) - $32.00 as of 11/20/2024 7:45:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.05 | 19.95 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 16.00 | 16.90 | 17.60 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.00 | 15.10 | 16.55 | % | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 14.85 | 15.50 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 13.95 | 15.10 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 12.05 | 13.55 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.50 | 12.40 | 12.90 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 21.00 | 11.95 | 12.50 | 6.00 | 0.00 | 0.00% | 0 | 3 | 4.02 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 21.50 | 11.45 | 11.95 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.00 | 10.05 | 11.40 | 5.05 | 0.00 | 0.00% | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 10.40 | 10.90 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.00 | 9.80 | 11.35 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.50 | 9.45 | 11.10 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 8.85 | 9.45 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.50 | 8.45 | 8.90 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 8.05 | 8.50 | 2.25 | 0.00 | 0.00% | 0 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 6.00 | 8.35 | 1.85 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 6.05 | 6.40 | 5.87 | +1.02 | +21.04% | 26 | 38 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 4.10 | 5.35 | 5.02 | +2.18 | +76.77% | 8 | 54 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 28.50 | 3.70 | 4.95 | 0.96 | 0.00 | 0.00% | 0 | 27 | 1.54 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 3.15 | 4.75 | 2.76 | 0.00 | 0.00% | 0 | 331 | 1.41 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 29.50 | 2.91 | 3.90 | 1.35 | 0.00 | 0.00% | 0 | 117 | 1.27 | 1.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 2.98 | 3.35 | 2.10 | 0.00 | 0.00% | 0 | 52 | 1.24 | 0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 30.50 | 2.43 | 2.91 | 1.49 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.98 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 2.06 | 2.48 | 1.85 | +0.95 | +105.56% | 2 | 230 | 0.84 | 0.94 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 1.14 | 1.50 | 1.29 | +0.92 | +248.65% | 20 | 520 | 0.64 | 0.82 | 0.19 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 0.48 | 0.83 | 0.56 | +0.38 | +211.12% | 446 | 612 | 0.55 | 0.57 | 0.31 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 0.12 | 0.34 | 0.20 | +0.17 | +566.67% | 9 | 72 | 0.53 | 0.27 | 0.26 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.24 | 0.15 | +0.11 | +275.00% | 25 | 107 | 0.66 | 0.09 | 0.13 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 19 | 1.77 | 0.02 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 14 | 2.05 | 0.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.22 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 14 | 4.42 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 20.50 | 0.00 | 0.22 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.22 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 21.50 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 8 | 3.89 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 26 | 3.72 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.22 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.22 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.50 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 50 | 3.23 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 0.22 | 0.37 | 0.00 | 0.00% | 0 | 12 | 3.07 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 24.50 | 0.00 | 0.22 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 149 | 1.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 43 | 4.32 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 69 | 1.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.32 | 0.08 | 0.00 | 0.00% | 0 | 65 | 2.09 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 28.50 | 0.00 | 1.00 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 62 | 1.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 29.50 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 10 | 145 | 1.32 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 30.50 | 0.00 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 144 | 1.50 | -0.02 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.24 | 0.04 | -0.15 | -78.95% | 5 | 120 | 0.61 | -0.06 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 0.08 | 0.24 | 0.20 | -0.51 | -71.84% | 19 | 24 | 0.59 | -0.18 | 0.19 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 0.31 | 0.64 | 0.56 | % | 3 | 0 | 0.58 | -0.43 | 0.31 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 34.00 | 0.86 | 1.29 | % | 0 | 0 | 0.56 | -0.73 | 0.26 | -0.11 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 1.71 | 2.06 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.91 | 0.13 | -0.05 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 2.62 | 3.05 | % | 0 | 0 | 1.04 | -0.98 | 0.03 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 37.00 | 3.65 | 4.10 | % | 0 | 0 | 1.44 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 38.00 | 4.60 | 5.05 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 39.00 | 5.65 | 6.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 6.70 | 7.05 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 41.00 | 7.65 | 8.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |