Options Chain for ANTERO RESOURCES CORP COM (AR) - $33.80 as of 4/26/2024 8:54:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 19.15 | 22.85 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 14.00 | 18.15 | 21.85 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 15.00 | 17.15 | 20.85 | 12.32 | 0.00 | 0.00% | 0 | 4 | 3.83 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:45 PM EST |
| 16.00 | 16.15 | 19.90 | 7.45 | 0.00 | 0.00% | 0 | 23 | 3.61 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:45 PM EST |
| 17.00 | 15.15 | 18.85 | 6.90 | 0.00 | 0.00% | 0 | 10 | 3.35 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:45 PM EST |
| 18.00 | 14.15 | 17.85 | 8.95 | 0.00 | 0.00% | 0 | 300 | 3.13 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:45 PM EST |
| 19.00 | 13.15 | 16.90 | 4.15 | 0.00 | 0.00% | 0 | 280 | 2.96 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 4/26/2024 3:59:45 PM EST |
| 20.00 | 12.15 | 15.90 | 13.00 | 0.00 | 0.00% | 0 | 37 | 2.77 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 21.00 | 11.15 | 14.90 | 8.45 | 0.00 | 0.00% | 0 | 140 | 2.58 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:45 PM EST |
| 22.00 | 10.85 | 13.70 | 7.52 | 0.00 | 0.00% | 0 | 1,283 | 2.30 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:45 PM EST |
| 23.00 | 9.75 | 11.10 | 6.30 | 0.00 | 0.00% | 0 | 1,799 | 1.53 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:45 PM EST |
| 23.50 | 9.70 | 11.25 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 24.00 | 9.65 | 11.30 | 9.99 | +2.69 | +36.85% | 1 | 2,369 | 1.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 24.50 | 8.30 | 10.45 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 25.00 | 8.10 | 9.60 | 8.30 | -0.07 | -0.84% | 1 | 1,576 | 0.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 25.50 | 7.70 | 10.05 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 26.00 | 6.95 | 9.00 | 8.00 | +0.84 | +11.74% | 2 | 2,631 | 0.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 26.50 | 5.85 | 7.80 | 7.49 | 0.00 | 0.00% | 0 | 3 | 0.62 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 27.00 | 6.70 | 7.20 | 6.95 | +0.80 | +13.01% | 2 | 766 | 0.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 27.50 | 5.55 | 7.35 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 28.00 | 4.85 | 7.05 | 6.17 | +0.98 | +18.89% | 12 | 819 | 0.50 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 28.50 | 3.35 | 6.30 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.98 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 29.00 | 3.90 | 5.60 | 4.48 | 0.00 | 0.00% | 0 | 708 | 0.88 | 0.96 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 29.50 | 4.10 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 564 | 0.43 | 0.95 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 30.00 | 3.30 | 4.40 | 4.05 | +0.40 | +10.96% | 54 | 1,897 | 0.32 | 0.93 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 30.50 | 3.30 | 3.70 | 1.75 | 0.00 | 0.00% | 0 | 156 | 0.35 | 0.90 | 0.06 | -0.02 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 31.00 | 3.00 | 3.20 | 3.00 | +0.50 | +20.00% | 460 | 1,329 | 0.30 | 0.88 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 31.50 | 1.85 | 2.78 | 2.80 | +0.39 | +16.19% | 26 | 358 | 0.35 | 0.84 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 32.00 | 2.01 | 2.36 | 2.25 | +0.25 | +12.50% | 69 | 860 | 0.35 | 0.79 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 32.50 | 1.69 | 1.92 | 1.97 | +0.41 | +26.29% | 13 | 348 | 0.32 | 0.73 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 33.00 | 1.49 | 1.52 | 1.51 | +0.10 | +7.10% | 255 | 888 | 0.31 | 0.66 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 33.50 | 1.20 | 1.24 | 1.15 | +0.07 | +6.49% | 21 | 740 | 0.31 | 0.58 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 34.00 | 0.95 | 0.97 | 0.98 | +0.13 | +15.30% | 189 | 2,080 | 0.31 | 0.50 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 34.50 | 0.73 | 0.77 | 0.76 | +0.17 | +28.82% | 10 | 546 | 0.31 | 0.43 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 35.00 | 0.56 | 0.60 | 0.57 | +0.07 | +14.00% | 1,432 | 928 | 0.31 | 0.36 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 36.00 | 0.31 | 0.36 | 0.36 | +0.08 | +28.58% | 30 | 623 | 0.32 | 0.24 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 37.00 | 0.17 | 0.20 | 0.18 | +0.01 | +5.89% | 10 | 972 | 0.33 | 0.15 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 38.00 | 0.10 | 0.13 | 0.10 | +0.01 | +11.12% | 8 | 56 | 0.34 | 0.09 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 39.00 | 0.05 | 0.08 | % | 0 | 0 | 0.35 | 0.05 | 0.04 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 40.00 | 0.01 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 247 | 0.50 | 0.02 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 41.00 | 0.01 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 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 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.86 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:45 PM EST |
| 14.00 | 0.00 | 0.51 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.78 | 0.01 | 0.00 | 0.00% | 0 | 47 | 2.79 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:45 PM EST |
| 16.00 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 2,303 | 2.00 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:45 PM EST |
| 17.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 778 | 1.69 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 3:59:45 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 507 | 2.24 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 19.00 | 0.00 | 0.71 | 0.37 | 0.00 | 0.00% | 0 | 786 | 2.05 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:45 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,353 | 1.93 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:45 PM EST |
| 21.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 345 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:45 PM EST |
| 22.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,868 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:45 PM EST |
| 23.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 834 | 1.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:45 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 2,231 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 1 | 2,644 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2,798 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 27.00 | 0.02 | 0.20 | 0.03 | -0.02 | -40.00% | 21 | 1,812 | 0.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 27.50 | 0.01 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 28.00 | 0.01 | 0.04 | 0.04 | -0.06 | -60.00% | 1 | 1,528 | 0.39 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 28.50 | 0.01 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.56 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 29.00 | 0.03 | 0.08 | 0.04 | -0.03 | -42.86% | 2 | 1,813 | 0.38 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 29.50 | 0.03 | 0.08 | 0.05 | -0.16 | -76.19% | 2 | 98 | 0.35 | -0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 30.00 | 0.05 | 0.09 | 0.08 | -0.06 | -42.86% | 36 | 862 | 0.33 | -0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 30.50 | 0.10 | 0.12 | 0.14 | -0.04 | -22.23% | 9 | 335 | 0.33 | -0.10 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 31.00 | 0.14 | 0.17 | 0.16 | -0.14 | -46.67% | 402 | 445 | 0.32 | -0.12 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 31.50 | 0.21 | 0.25 | 0.21 | -0.15 | -41.67% | 32 | 531 | 0.32 | -0.16 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 32.00 | 0.31 | 0.34 | 0.32 | -0.15 | -31.92% | 18 | 827 | 0.32 | -0.21 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 32.50 | 0.43 | 0.47 | 0.44 | -0.23 | -34.33% | 2 | 20 | 0.32 | -0.27 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 33.00 | 0.60 | 0.63 | 0.62 | -0.24 | -27.91% | 25 | 134 | 0.31 | -0.34 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 33.50 | 0.80 | 0.83 | 0.85 | -0.23 | -21.30% | 441 | 413 | 0.31 | -0.42 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 34.00 | 1.04 | 1.08 | 1.09 | -0.61 | -35.89% | 90 | 347 | 0.31 | -0.50 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 34.50 | 1.32 | 1.38 | 1.42 | -0.48 | -25.27% | 45 | 1 | 0.31 | -0.57 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 35.00 | 1.60 | 1.87 | 1.63 | -0.92 | -36.08% | 30 | 20 | 0.34 | -0.64 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 36.00 | 1.70 | 2.54 | % | 0 | 0 | 0.20 | -0.76 | 0.12 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 37.00 | 1.89 | 5.00 | % | 0 | 0 | 0.61 | -0.85 | 0.09 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 38.00 | 4.10 | 4.50 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.91 | 0.06 | -0.01 | 4/9/2024 | 4/26/2024 3:59:45 PM EST |
| 39.00 | 4.40 | 5.85 | % | 0 | 0 | 0.69 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 40.00 | 5.70 | 7.25 | % | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 41.00 | 6.30 | 7.80 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 42.00 | 7.50 | 10.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |