Options Chain for ANTERO RESOURCES CORP COM (AR) - $29.16 as of 4/18/2024 3:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 15.45 | 18.25 | 17.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 4/18/2024 4:00:04 PM EST |
| 13.00 | 15.60 | 18.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:04 PM EST | |||
| 14.00 | 14.70 | 17.20 | 15.85 | 0.00 | 0.00% | 0 | 3 | 7.29 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 4/18/2024 4:00:04 PM EST |
| 15.00 | 13.55 | 14.20 | 10.40 | 0.00 | 0.00% | 0 | 2 | 6.64 | 1.00 | 0.00 | -0.02 | 2/22/2024 | 4/18/2024 4:00:04 PM EST |
| 16.00 | 12.70 | 13.40 | 10.10 | 0.00 | 0.00% | 0 | 59 | 6.04 | 1.00 | 0.00 | -0.02 | 2/21/2024 | 4/18/2024 4:00:04 PM EST |
| 17.00 | 11.25 | 12.20 | 12.85 | 0.00 | 0.00% | 0 | 35 | 5.48 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 4/18/2024 4:00:04 PM EST |
| 18.00 | 10.45 | 11.00 | 7.80 | 0.00 | 0.00% | 0 | 23 | 4.95 | 1.00 | 0.00 | -0.02 | 2/22/2024 | 4/18/2024 4:00:04 PM EST |
| 19.00 | 9.15 | 10.45 | 10.85 | 0.00 | 0.00% | 0 | 4 | 5.24 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 4/18/2024 4:00:04 PM EST |
| 20.00 | 8.70 | 9.15 | 9.42 | +0.50 | +5.61% | 1 | 72 | 3.96 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 20.50 | 8.10 | 8.55 | % | 0 | 0 | 8.79 | 1.00 | 0.00 | -0.02 | 4/18/2024 4:00:04 PM EST | |||
| 21.00 | 7.70 | 8.25 | 5.13 | 0.00 | 0.00% | 0 | 81 | 4.89 | 1.00 | 0.00 | -0.02 | 3/1/2024 | 4/18/2024 4:00:04 PM EST |
| 21.50 | 7.00 | 7.55 | 8.70 | 0.00 | 0.00% | 0 | 1 | 7.74 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 4/18/2024 4:00:04 PM EST |
| 22.00 | 6.75 | 8.00 | 6.93 | 0.00 | 0.00% | 0 | 595 | 3.06 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/18/2024 4:00:04 PM EST |
| 22.50 | 6.20 | 8.40 | 6.54 | 0.00 | 0.00% | 0 | 26 | 2.84 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 4/18/2024 4:00:04 PM EST |
| 23.00 | 5.75 | 6.00 | 6.85 | 0.00 | 0.00% | 0 | 1,750 | 2.63 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 4/18/2024 4:00:04 PM EST |
| 23.50 | 3.45 | 7.50 | 5.71 | 0.00 | 0.00% | 0 | 1 | 6.58 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 24.00 | 4.80 | 4.95 | 4.82 | -0.68 | -12.37% | 3 | 1,492 | 2.21 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 24.50 | 4.25 | 6.40 | 4.70 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 25.00 | 3.80 | 4.85 | 3.92 | -0.27 | -6.45% | 15 | 1,101 | 1.80 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 25.50 | 2.86 | 4.30 | 3.48 | 0.00 | 0.00% | 0 | 140 | 1.60 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 26.00 | 2.80 | 4.05 | 2.94 | -0.56 | -16.00% | 61 | 1,530 | 1.44 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 26.50 | 2.28 | 2.45 | 3.28 | 0.00 | 0.00% | 0 | 85 | 1.57 | 1.00 | 0.00 | -0.03 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 27.00 | 1.73 | 2.00 | 2.39 | +0.27 | +12.74% | 11 | 1,719 | 1.30 | 1.00 | 0.01 | -0.03 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 27.50 | 1.27 | 1.42 | 1.75 | 0.00 | 0.00% | 0 | 462 | 1.15 | 0.99 | 0.05 | -0.04 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 28.00 | 0.79 | 0.96 | 0.98 | -0.49 | -33.34% | 74 | 3,204 | 0.73 | 0.92 | 0.26 | -0.08 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 28.50 | 0.44 | 0.69 | 0.53 | -0.34 | -39.08% | 1 | 243 | 0.54 | 0.75 | 0.56 | -0.13 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 29.00 | 0.15 | 0.20 | 0.56 | +0.12 | +27.28% | 5 | 4,231 | 0.36 | 0.44 | 0.63 | -0.13 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 29.50 | 0.03 | 0.07 | 0.05 | -0.19 | -79.17% | 214 | 2,304 | 0.39 | 0.18 | 0.37 | -0.08 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.12 | 0.03 | -0.10 | -76.93% | 5 | 1,914 | 0.82 | 0.04 | 0.12 | -0.02 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 30.50 | 0.00 | 0.18 | 0.02 | -0.04 | -66.67% | 3 | 551 | 1.18 | 0.01 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 551 | 2.57 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 31.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 76 | 2.81 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 0.56 | 0.34 | 0.00 | 0.00% | 0 | 145 | 2.66 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 85 | 3.48 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:04 PM EST |
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 14 | 2.09 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:04 PM EST |
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 14 | 2.47 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/18/2024 4:00:04 PM EST |
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.05 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.02 | 1/29/2024 | 4/18/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | -0.02 | 2/29/2024 | 4/18/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/18/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 605 | 0.00 | 0.00 | 0.00 | -0.02 | 3/1/2024 | 4/18/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 172 | 0.00 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/18/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 227 | 7.06 | 0.00 | 0.00 | -0.02 | 3/5/2024 | 4/18/2024 4:00:04 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | -0.02 | 4/18/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1,230 | 6.37 | 0.00 | 0.00 | -0.02 | 3/12/2024 | 4/18/2024 4:00:04 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | -0.02 | 4/18/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,025 | 2.83 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/18/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.11 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.02 | 4/18/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 512 | 3.30 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 4/18/2024 4:00:04 PM EST |
| 23.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 102 | 4.75 | 0.00 | 0.00 | -0.03 | 4/2/2024 | 4/18/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 2,587 | 2.82 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 24.50 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 521 | 4.12 | 0.00 | 0.00 | -0.03 | 3/19/2024 | 4/18/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 2,100 | 2.60 | 0.00 | 0.00 | -0.03 | 4/3/2024 | 4/18/2024 4:00:04 PM EST |
| 25.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 162 | 3.50 | 0.00 | 0.00 | -0.03 | 4/9/2024 | 4/18/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,268 | 1.52 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 26.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 72 | 2.87 | 0.00 | 0.00 | -0.03 | 4/5/2024 | 4/18/2024 4:00:04 PM EST |
| 27.00 | 0.00 | 0.20 | 0.02 | -0.02 | -50.00% | 1 | 806 | 1.38 | 0.00 | 0.01 | -0.03 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 27.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 172 | 2.22 | -0.01 | 0.05 | -0.04 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 28.00 | 0.02 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 956 | 0.47 | -0.08 | 0.26 | -0.08 | 4/16/2024 | 4/18/2024 4:00:04 PM EST |
| 28.50 | 0.04 | 0.13 | 0.15 | +0.06 | +66.67% | 250 | 874 | 0.36 | -0.25 | 0.56 | -0.13 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 29.00 | 0.30 | 0.33 | 0.35 | +0.14 | +66.67% | 101 | 3,979 | 0.43 | -0.56 | 0.63 | -0.13 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 29.50 | 0.64 | 0.72 | 0.34 | -0.17 | -33.34% | 428 | 668 | 0.51 | -0.82 | 0.37 | -0.08 | 4/18/2024 | 4/18/2024 4:00:04 PM EST |
| 30.00 | 0.92 | 1.30 | 0.71 | 0.00 | 0.00% | 0 | 249 | 1.38 | -0.96 | 0.12 | -0.02 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 30.50 | 1.18 | 2.12 | 0.97 | 0.00 | 0.00% | 0 | 198 | 1.40 | -0.99 | 0.02 | 0.00 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 31.00 | 2.07 | 2.22 | 0.98 | 0.00 | 0.00% | 0 | 12 | 1.73 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:04 PM EST |
| 31.50 | 2.44 | 2.75 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 32.00 | 3.00 | 3.25 | 2.44 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:04 PM EST |
| 32.50 | 2.52 | 5.75 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 33.00 | 2.45 | 6.25 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 33.50 | 2.52 | 6.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 34.00 | 3.20 | 7.25 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 34.50 | 4.10 | 5.75 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 35.00 | 4.15 | 7.90 | 5.31 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:04 PM EST |
| 35.50 | 4.55 | 8.45 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 36.00 | 7.00 | 7.20 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 37.00 | 6.10 | 8.70 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 38.00 | 7.40 | 11.10 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 39.00 | 9.10 | 10.25 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 40.00 | 10.00 | 13.05 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 41.00 | 10.10 | 12.25 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 42.00 | 10.80 | 15.10 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 43.00 | 13.65 | 15.20 | % | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST | |||
| 44.00 | 14.95 | 16.15 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:04 PM EST |