Options Chain for ANTERO RESOURCES CORP COM (AR) - $33.80 as of 5/1/2024 7:56:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.45 | 17.90 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 17.00 | 15.45 | 15.75 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 18.00 | 14.35 | 15.85 | % | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 19.00 | 13.45 | 15.20 | % | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 20.00 | 11.80 | 12.85 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 21.00 | 11.45 | 13.05 | 8.90 | 0.00 | 0.00% | 0 | 3 | 8.14 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:58 PM EST |
| 21.50 | 10.10 | 12.10 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 22.00 | 10.35 | 11.35 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 22.50 | 9.05 | 11.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 23.00 | 8.55 | 10.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 23.50 | 8.95 | 10.75 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 24.00 | 8.35 | 8.95 | 5.26 | 0.00 | 0.00% | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:58 PM EST |
| 24.50 | 8.05 | 9.70 | 8.98 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 25.00 | 7.50 | 9.15 | 6.60 | 0.00 | 0.00% | 0 | 2 | 5.95 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:58 PM EST |
| 25.50 | 6.00 | 9.15 | 8.43 | 0.00 | 0.00% | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 26.00 | 5.65 | 7.65 | 5.09 | 0.00 | 0.00% | 0 | 7 | 2.06 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:58 PM EST |
| 26.50 | 4.75 | 7.00 | 6.40 | +3.27 | +104.48% | 1 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 27.00 | 5.30 | 6.40 | 5.57 | 0.00 | 0.00% | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 27.50 | 4.30 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 28.00 | 4.45 | 5.45 | 3.65 | 0.00 | 0.00% | 0 | 62 | 1.96 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:58 PM EST |
| 28.50 | 3.70 | 4.75 | 1.56 | 0.00 | 0.00% | 0 | 10 | 2.87 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 29.00 | 2.64 | 4.45 | 4.90 | 0.00 | 0.00% | 0 | 51 | 2.74 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 29.50 | 2.22 | 3.80 | 1.66 | 0.00 | 0.00% | 0 | 61 | 2.40 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 30.00 | 1.86 | 2.97 | 3.10 | -1.04 | -25.13% | 3 | 135 | 1.94 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 30.50 | 0.97 | 2.34 | 3.80 | 0.00 | 0.00% | 0 | 84 | 1.12 | 1.00 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 31.00 | 1.46 | 2.50 | 2.85 | 0.00 | 0.00% | 0 | 177 | 1.78 | 0.95 | 0.11 | -0.03 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 31.50 | 0.37 | 1.35 | 2.30 | 0.00 | 0.00% | 0 | 320 | 0.79 | 0.95 | 0.16 | -0.03 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 32.00 | 0.78 | 1.02 | 1.16 | -0.79 | -40.52% | 11 | 125 | 0.39 | 0.82 | 0.37 | -0.06 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 32.50 | 0.45 | 0.48 | 0.53 | -1.07 | -66.88% | 129 | 243 | 0.39 | 0.60 | 0.56 | -0.07 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 33.00 | 0.22 | 0.26 | 0.24 | -1.30 | -84.42% | 27 | 145 | 0.39 | 0.33 | 0.49 | -0.06 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 33.50 | 0.00 | 0.32 | 0.13 | -0.67 | -83.75% | 87 | 186 | 0.40 | 0.15 | 0.28 | -0.04 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 34.00 | 0.03 | 0.07 | 0.06 | -0.42 | -87.50% | 24 | 414 | 0.42 | 0.06 | 0.12 | -0.02 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 34.50 | 0.01 | 0.04 | 0.03 | -0.36 | -92.31% | 7 | 301 | 0.45 | 0.02 | 0.05 | -0.01 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.04 | 0.01 | -0.15 | -93.75% | 5 | 97 | 0.61 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 35.50 | 0.00 | 0.14 | 0.14 | +0.01 | +7.70% | 2 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 36.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 64 | 2.59 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 36.50 | 0.00 | 1.27 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 37.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 37.50 | 0.00 | 1.26 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.02 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 38.50 | 0.00 | 0.02 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.01 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 39.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 1.26 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 41.00 | 0.00 | 1.26 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.13 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 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 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.27 | % | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.27 | % | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 21.50 | 0.00 | 1.27 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.13 | % | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 23.50 | 0.00 | 1.27 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 24.50 | 0.00 | 1.27 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 25 | 4.27 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 25.50 | 0.00 | 1.27 | 0.72 | 0.00 | 0.00% | 0 | 278 | 4.49 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/1/2024 3:59:58 PM EST |
| 26.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 357 | 3.85 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:58 PM EST |
| 26.50 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 131 | 4.06 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:58 PM EST |
| 27.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 111 | 3.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 3 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | -0.43 | -97.73% | 3 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 28.50 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:58 PM EST |
| 29.00 | 0.00 | 0.02 | 0.19 | 0.00 | 0.00% | 0 | 235 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:58 PM EST |
| 29.50 | 0.00 | 0.02 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 421 | 2.55 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 30.50 | 0.00 | 2.12 | 0.67 | 0.00 | 0.00% | 0 | 84 | 3.29 | 0.00 | 0.01 | -0.01 | 4/23/2024 | 5/1/2024 3:59:58 PM EST |
| 31.00 | 0.01 | 0.04 | 0.22 | 0.00 | 0.00% | 0 | 80 | 0.44 | -0.05 | 0.11 | -0.03 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 31.50 | 0.03 | 0.89 | 0.05 | 0.00 | 0.00% | 0 | 218 | 0.79 | -0.05 | 0.16 | -0.03 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 32.00 | 0.12 | 0.16 | 0.20 | +0.18 | +900.00% | 3 | 202 | 0.41 | -0.18 | 0.37 | -0.06 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 32.50 | 0.28 | 0.31 | 0.35 | +0.29 | +483.34% | 94 | 179 | 0.39 | -0.40 | 0.56 | -0.07 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 33.00 | 0.54 | 0.59 | 0.42 | +0.28 | +200.00% | 115 | 231 | 0.40 | -0.67 | 0.49 | -0.06 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 33.50 | 0.79 | 1.06 | 0.90 | +0.75 | +500.00% | 22 | 98 | 0.65 | -0.85 | 0.28 | -0.04 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 34.00 | 1.32 | 1.52 | 1.28 | +0.80 | +166.67% | 34 | 79 | 0.74 | -0.94 | 0.12 | -0.02 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 34.50 | 1.11 | 2.38 | 1.17 | +0.47 | +67.15% | 7 | 180 | 1.32 | -0.98 | 0.05 | -0.01 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 35.00 | 2.08 | 2.54 | 2.37 | +1.47 | +163.34% | 2 | 6 | 1.05 | -1.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 35.50 | 2.35 | 3.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 36.00 | 2.72 | 3.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 36.50 | 2.36 | 5.05 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 37.00 | 3.15 | 4.45 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 37.50 | 3.40 | 6.65 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 38.00 | 3.60 | 5.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 38.50 | 3.80 | 7.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 39.00 | 4.30 | 6.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 39.50 | 4.85 | 8.45 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 40.00 | 6.30 | 9.25 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 41.00 | 7.40 | 8.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 42.00 | 7.90 | 10.80 | 9.55 | 0.00 | 0.00% | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |