Options Chain for ANTERO RESOURCES CORP COM (AR) - $34.39 as of 5/10/2024 7:46:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 19.25 | 20.85 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:47 PM EST | |||
| 14.00 | 17.50 | 19.60 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:47 PM EST | |||
| 15.00 | 17.20 | 20.35 | 12.32 | 0.00 | 0.00% | 0 | 4 | 2.61 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 5/10/2024 3:59:47 PM EST |
| 16.00 | 15.55 | 19.05 | 7.45 | 0.00 | 0.00% | 0 | 23 | 2.73 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 5/10/2024 3:59:47 PM EST |
| 17.00 | 15.50 | 17.95 | 6.90 | 0.00 | 0.00% | 0 | 10 | 5.39 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 5/10/2024 3:59:47 PM EST |
| 18.00 | 14.50 | 15.70 | 8.95 | 0.00 | 0.00% | 0 | 300 | 3.27 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 5/10/2024 3:59:47 PM EST |
| 19.00 | 12.55 | 16.40 | 4.15 | 0.00 | 0.00% | 0 | 280 | 2.10 | 1.00 | 0.00 | -0.01 | 1/31/2024 | 5/10/2024 3:59:47 PM EST |
| 20.00 | 11.50 | 14.30 | 14.05 | 0.00 | 0.00% | 0 | 37 | 3.58 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/10/2024 3:59:47 PM EST |
| 21.00 | 10.85 | 13.75 | 8.45 | 0.00 | 0.00% | 0 | 140 | 4.02 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 5/10/2024 3:59:47 PM EST |
| 22.00 | 9.80 | 12.25 | 7.52 | 0.00 | 0.00% | 0 | 1,283 | 3.12 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 5/10/2024 3:59:47 PM EST |
| 23.00 | 8.40 | 10.95 | 10.33 | -1.05 | -9.23% | 5 | 1,749 | 2.54 | 1.00 | 0.00 | -0.01 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 23.50 | 9.70 | 11.25 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:47 PM EST | |||
| 24.00 | 9.15 | 10.75 | 10.24 | 0.00 | 0.00% | 0 | 2,369 | 3.27 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/10/2024 3:59:47 PM EST |
| 24.50 | 8.70 | 9.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:47 PM EST | |||
| 25.00 | 7.70 | 9.90 | 8.19 | -0.96 | -10.50% | 1 | 1,150 | 2.97 | 1.00 | 0.00 | -0.01 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 25.50 | 7.70 | 8.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:47 PM EST | |||
| 26.00 | 7.20 | 8.50 | 8.30 | 0.00 | 0.00% | 0 | 2,455 | 2.56 | 1.00 | 0.00 | -0.01 | 5/9/2024 | 5/10/2024 3:59:47 PM EST |
| 26.50 | 6.70 | 7.00 | 6.69 | +0.34 | +5.36% | 1 | 4 | 0.90 | 1.00 | 0.00 | -0.01 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 27.00 | 5.90 | 7.80 | 6.43 | -0.74 | -10.33% | 62 | 594 | 2.55 | 1.00 | 0.00 | -0.01 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 27.50 | 5.75 | 6.00 | 6.70 | 0.00 | 0.00% | 0 | 6 | 0.77 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/10/2024 3:59:47 PM EST |
| 28.00 | 4.00 | 6.15 | 5.53 | +0.23 | +4.34% | 26 | 811 | 1.67 | 1.00 | 0.00 | -0.01 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 28.50 | 4.75 | 5.00 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/10/2024 3:59:47 PM EST |
| 29.00 | 4.25 | 4.95 | 4.45 | -1.12 | -20.11% | 28 | 570 | 1.43 | 1.00 | 0.01 | -0.02 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 29.50 | 3.75 | 4.00 | 3.75 | +0.35 | +10.30% | 4 | 564 | 0.51 | 0.99 | 0.01 | -0.02 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 30.00 | 3.25 | 3.50 | 3.10 | -1.05 | -25.31% | 11 | 1,868 | 0.45 | 0.99 | 0.02 | -0.02 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 30.50 | 1.95 | 3.25 | 3.20 | 0.00 | 0.00% | 0 | 91 | 0.98 | 0.97 | 0.04 | -0.02 | 5/6/2024 | 5/10/2024 3:59:47 PM EST |
| 31.00 | 2.29 | 2.50 | 3.15 | 0.00 | 0.00% | 0 | 806 | 0.33 | 0.92 | 0.08 | -0.03 | 5/9/2024 | 5/10/2024 3:59:47 PM EST |
| 31.50 | 1.79 | 2.11 | 2.94 | 0.00 | 0.00% | 0 | 360 | 0.45 | 0.86 | 0.11 | -0.04 | 5/6/2024 | 5/10/2024 3:59:47 PM EST |
| 32.00 | 1.40 | 1.90 | 1.50 | -1.21 | -44.65% | 30 | 800 | 0.61 | 0.82 | 0.16 | -0.04 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 32.50 | 0.89 | 1.07 | 1.07 | -0.71 | -39.89% | 14 | 396 | 0.21 | 0.76 | 0.22 | -0.04 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 33.00 | 0.66 | 0.70 | 0.65 | -0.70 | -51.86% | 11 | 1,084 | 0.23 | 0.65 | 0.29 | -0.04 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 33.50 | 0.39 | 0.43 | 0.45 | -0.67 | -59.83% | 68 | 665 | 0.24 | 0.49 | 0.34 | -0.04 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 34.00 | 0.21 | 0.25 | 0.25 | -0.41 | -62.13% | 104 | 2,878 | 0.25 | 0.34 | 0.30 | -0.04 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 34.50 | 0.11 | 0.14 | 0.14 | -0.33 | -70.22% | 28 | 723 | 0.26 | 0.23 | 0.23 | -0.03 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 35.00 | 0.05 | 0.09 | 0.06 | -0.24 | -80.00% | 1,421 | 1,982 | 0.28 | 0.16 | 0.17 | -0.03 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 35.50 | 0.03 | 0.57 | 0.45 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.08 | 0.11 | -0.02 | 5/8/2024 | 5/10/2024 3:59:47 PM EST |
| 36.00 | 0.02 | 0.07 | 0.04 | -0.12 | -75.00% | 53 | 667 | 0.34 | 0.06 | 0.08 | -0.02 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 36.50 | 0.00 | 0.30 | 0.03 | % | 3 | 0 | 0.50 | 0.03 | 0.04 | -0.01 | 5/10/2024 | 5/10/2024 3:59:47 PM EST | |
| 37.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 963 | 0.44 | 0.02 | 0.03 | -0.01 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 37.50 | 0.01 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 38.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/10/2024 3:59:47 PM EST |
| 38.50 | 0.01 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 39.00 | 0.01 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 247 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/10/2024 3:59:47 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 43.00 | 0.00 | 1.00 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 43.50 | 0.00 | 1.00 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 44.00 | 0.00 | 1.00 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 70 | 3.18 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 5/10/2024 3:59:47 PM EST |
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 47 | 4.73 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 5/10/2024 3:59:47 PM EST |
| 16.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2,303 | 4.41 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 5/10/2024 3:59:47 PM EST |
| 17.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 778 | 3.04 | 0.00 | 0.00 | -0.01 | 2/27/2024 | 5/10/2024 3:59:47 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 507 | 3.82 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/10/2024 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 786 | 3.55 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 5/10/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,353 | 2.47 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 5/10/2024 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 345 | 3.05 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 5/10/2024 3:59:47 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,868 | 2.82 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 5/10/2024 3:59:47 PM EST |
| 23.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 831 | 2.59 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/10/2024 3:59:47 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 2,231 | 1.21 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/10/2024 3:59:47 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 2,641 | 1.47 | 0.00 | 0.00 | -0.01 | 5/9/2024 | 5/10/2024 3:59:47 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2,745 | 1.37 | 0.00 | 0.00 | -0.01 | 5/8/2024 | 5/10/2024 3:59:47 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,780 | 0.78 | 0.00 | 0.00 | -0.01 | 5/8/2024 | 5/10/2024 3:59:47 PM EST |
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/10/2024 3:59:47 PM EST |
| 28.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1,516 | 1.07 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/10/2024 3:59:47 PM EST |
| 28.50 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.99 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/10/2024 3:59:47 PM EST |
| 29.00 | 0.01 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 1,801 | 0.58 | 0.00 | 0.01 | -0.02 | 5/2/2024 | 5/10/2024 3:59:47 PM EST |
| 29.50 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.84 | -0.01 | 0.01 | -0.02 | 4/26/2024 | 5/10/2024 3:59:47 PM EST |
| 30.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 883 | 0.79 | -0.01 | 0.02 | -0.02 | 5/9/2024 | 5/10/2024 3:59:47 PM EST |
| 30.50 | 0.02 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 333 | 0.69 | -0.03 | 0.04 | -0.02 | 5/6/2024 | 5/10/2024 3:59:47 PM EST |
| 31.00 | 0.02 | 0.18 | 0.03 | -0.24 | -88.89% | 1 | 798 | 0.42 | -0.08 | 0.08 | -0.03 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 31.50 | 0.04 | 0.27 | 0.20 | +0.13 | +185.72% | 20 | 447 | 0.31 | -0.14 | 0.11 | -0.04 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 32.00 | 0.08 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 1,026 | 0.30 | -0.18 | 0.16 | -0.04 | 5/8/2024 | 5/10/2024 3:59:47 PM EST |
| 32.50 | 0.18 | 0.21 | 0.24 | +0.14 | +140.00% | 22 | 118 | 0.30 | -0.24 | 0.22 | -0.04 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 33.00 | 0.33 | 0.38 | 0.31 | +0.10 | +47.62% | 69 | 581 | 0.29 | -0.35 | 0.29 | -0.04 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 33.50 | 0.56 | 0.61 | 0.55 | +0.31 | +129.17% | 552 | 548 | 0.30 | -0.51 | 0.34 | -0.04 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 34.00 | 0.87 | 1.23 | 0.88 | +0.51 | +137.84% | 80 | 582 | 0.30 | -0.66 | 0.30 | -0.04 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 34.50 | 1.11 | 1.38 | 1.43 | +0.72 | +101.41% | 13 | 470 | 0.44 | -0.77 | 0.23 | -0.03 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 35.00 | 1.55 | 1.88 | 1.70 | +0.78 | +84.79% | 20 | 55 | 0.50 | -0.84 | 0.17 | -0.03 | 5/10/2024 | 5/10/2024 3:59:47 PM EST |
| 35.50 | 2.06 | 2.38 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.92 | 0.11 | -0.02 | 5/7/2024 | 5/10/2024 3:59:47 PM EST |
| 36.00 | 2.53 | 2.86 | % | 0 | 0 | 0.64 | -0.94 | 0.08 | -0.02 | 5/10/2024 3:59:47 PM EST | |||
| 36.50 | 2.97 | 3.30 | 3.30 | % | 3 | 0 | 0.63 | -0.97 | 0.04 | -0.01 | 5/10/2024 | 5/10/2024 3:59:47 PM EST | |
| 37.00 | 3.60 | 4.55 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.98 | 0.03 | -0.01 | 5/7/2024 | 5/10/2024 3:59:47 PM EST |
| 37.50 | 4.05 | 4.30 | % | 0 | 0 | 0.75 | -1.00 | 0.01 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 38.00 | 4.60 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 7 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/10/2024 3:59:47 PM EST |
| 38.50 | 4.95 | 6.05 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 39.00 | 5.45 | 5.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 40.00 | 6.55 | 7.70 | 5.55 | 0.00 | 0.00% | 0 | 6 | 0.95 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 5/10/2024 3:59:47 PM EST |
| 41.00 | 7.50 | 7.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 42.00 | 8.45 | 8.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 43.00 | 9.40 | 9.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 43.50 | 9.85 | 11.85 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST | |||
| 44.00 | 10.50 | 11.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:47 PM EST |