Options Chain for ANTERO RESOURCES CORP COM (AR) - $39.69 as of 3/31/2025 3:09:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.10 | 17.65 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 26.00 | 14.20 | 15.00 | 14.57 | % | 2 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 26.50 | 13.65 | 15.50 | 14.17 | % | 2 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 27.00 | 13.15 | 14.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 27.50 | 12.60 | 14.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 28.00 | 12.15 | 13.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 28.50 | 11.65 | 12.60 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 29.00 | 11.20 | 12.85 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 29.50 | 10.65 | 11.60 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 30.00 | 10.15 | 12.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 30.50 | 9.65 | 10.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 31.00 | 9.25 | 10.70 | 10.46 | 0.00 | 0.00% | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 31.50 | 8.65 | 9.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 32.00 | 8.15 | 9.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 32.50 | 7.80 | 9.55 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 33.00 | 7.25 | 8.20 | 4.62 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:50 PM EST |
| 33.50 | 6.80 | 7.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 34.00 | 6.25 | 7.60 | 3.15 | 0.00 | 0.00% | 0 | 12 | 1.50 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:50 PM EST |
| 34.50 | 5.85 | 7.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 35.00 | 5.35 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 28 | 2.04 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 35.50 | 4.85 | 5.35 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 36.00 | 4.40 | 4.80 | 4.62 | -0.26 | -5.33% | 6 | 36 | 1.15 | 0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 36.50 | 3.15 | 4.45 | 4.45 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.98 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 37.00 | 2.97 | 4.00 | 2.52 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.96 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 37.50 | 2.89 | 3.45 | % | 0 | 0 | 0.72 | 0.91 | 0.07 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 38.00 | 2.35 | 2.83 | 2.36 | +0.94 | +66.20% | 4 | 17 | 0.70 | 0.88 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 38.50 | 2.06 | 2.48 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.82 | 0.11 | -0.05 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 39.00 | 1.55 | 1.99 | 1.21 | 0.00 | 0.00% | 0 | 63 | 0.68 | 0.75 | 0.13 | -0.06 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 39.50 | 1.21 | 1.49 | 1.59 | +0.75 | +89.29% | 5 | 4 | 0.51 | 0.67 | 0.16 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 0.73 | 1.14 | 0.92 | +0.22 | +31.43% | 18 | 23 | 0.45 | 0.58 | 0.18 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 40.50 | 0.77 | 0.84 | 0.84 | +0.26 | +44.83% | 222 | 26 | 0.53 | 0.48 | 0.19 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 41.00 | 0.48 | 0.60 | 0.74 | +0.37 | +100.00% | 68 | 51 | 0.49 | 0.38 | 0.20 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 41.50 | 0.35 | 0.41 | 0.52 | +0.26 | +100.00% | 66 | 32 | 0.49 | 0.28 | 0.19 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 42.00 | 0.22 | 0.28 | 0.34 | +0.19 | +126.67% | 12 | 96 | 0.48 | 0.20 | 0.17 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 42.50 | 0.13 | 0.18 | 0.22 | -0.01 | -4.35% | 12 | 48 | 0.47 | 0.13 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.11 | 0.13 | 0.00 | 0.00% | 241 | 765 | 0.43 | 0.09 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 43.50 | 0.03 | 0.07 | 0.18 | 0.00 | 0.00% | 0 | 48 | 0.46 | 0.06 | 0.09 | -0.04 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 1 | 404 | 0.48 | 0.03 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 44.50 | 0.01 | 0.06 | 0.22 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.02 | 0.04 | -0.02 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 45.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.01 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 45.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.00 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.01 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 46.50 | 0.00 | 0.04 | % | 0 | 0 | 0.74 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 48.50 | 0.00 | 0.40 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:50 PM EST |
| 49.50 | 0.00 | 0.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 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 | 0.03 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.03 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 26.50 | 0.00 | 0.03 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.22 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.03 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.03 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 28.50 | 0.00 | 0.20 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.19 | 0.51 | 0.00 | 0.00% | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:50 PM EST |
| 29.50 | 0.00 | 0.04 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.91 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:50 PM EST |
| 30.50 | 0.00 | 0.04 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.19 | 0.69 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:50 PM EST |
| 31.50 | 0.00 | 0.04 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.24 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 33.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 203 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 34.50 | 0.01 | 0.05 | 0.03 | -0.07 | -70.00% | 106 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 0.01 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 35.50 | 0.00 | 0.24 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 36.00 | 0.03 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 36.50 | 0.03 | 0.08 | % | 0 | 0 | 0.64 | -0.02 | 0.03 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 111 | 0.61 | -0.04 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 37.50 | 0.08 | 0.12 | 0.29 | 0.00 | 0.00% | 0 | 39 | 0.53 | -0.09 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 38.00 | 0.11 | 0.17 | 0.14 | -0.20 | -58.83% | 11 | 309 | 0.50 | -0.12 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 38.50 | 0.18 | 0.31 | 0.14 | -0.44 | -75.87% | 2 | 25 | 0.54 | -0.18 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 39.00 | 0.27 | 0.52 | 0.29 | -0.43 | -59.73% | 115 | 15 | 0.47 | -0.25 | 0.13 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 39.50 | 0.41 | 0.66 | 0.34 | -0.66 | -66.00% | 17 | 35 | 0.46 | -0.33 | 0.16 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 0.30 | 0.70 | 0.52 | -0.66 | -55.94% | 7 | 138 | 0.37 | -0.42 | 0.18 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 40.50 | 0.73 | 1.05 | 0.78 | -0.82 | -51.25% | 1 | 18 | 0.47 | -0.52 | 0.19 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 41.00 | 0.92 | 1.14 | 1.00 | -0.79 | -44.14% | 5 | 99 | 0.37 | -0.62 | 0.20 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 41.50 | 1.20 | 1.63 | 1.39 | -0.49 | -26.07% | 6 | 32 | 0.33 | -0.72 | 0.19 | -0.09 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 42.00 | 1.57 | 1.94 | 1.49 | 0.00 | 0.00% | 0 | 96 | 0.35 | -0.80 | 0.17 | -0.08 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 42.50 | 2.02 | 2.31 | 1.83 | 0.00 | 0.00% | 0 | 89 | 0.51 | -0.87 | 0.14 | -0.06 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 43.00 | 2.42 | 2.92 | 2.21 | 0.00 | 0.00% | 0 | 29 | 0.57 | -0.91 | 0.11 | -0.05 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 43.50 | 2.73 | 3.20 | % | 0 | 0 | 0.78 | -0.94 | 0.09 | -0.04 | 3/31/2025 3:59:50 PM EST | |||
| 44.00 | 3.20 | 4.20 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.06 | -0.03 | 3/3/2025 | 3/31/2025 3:59:50 PM EST |
| 44.50 | 3.60 | 4.35 | % | 0 | 0 | 1.09 | -0.98 | 0.04 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 45.00 | 4.00 | 4.80 | 8.23 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.03 | -0.01 | 3/3/2025 | 3/31/2025 3:59:50 PM EST |
| 45.50 | 4.40 | 6.20 | % | 0 | 0 | 1.90 | -1.00 | 0.02 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 46.00 | 5.00 | 6.30 | 8.78 | 0.00 | 0.00% | 0 | 3 | 0.86 | -1.00 | 0.01 | -0.01 | 3/4/2025 | 3/31/2025 3:59:50 PM EST |
| 46.50 | 5.40 | 6.95 | % | 0 | 0 | 1.05 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 47.00 | 5.85 | 7.35 | 10.21 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:50 PM EST |
| 47.50 | 6.50 | 7.35 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 48.00 | 6.90 | 8.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 48.50 | 7.40 | 8.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 49.00 | 7.85 | 9.40 | 11.85 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:50 PM EST |
| 49.50 | 8.40 | 10.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 9.10 | 9.80 | 13.22 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:50 PM EST |
| 51.00 | 9.95 | 11.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |