Options Chain for ANTERO RESOURCES CORP COM (AR) - $32.66 as of 5/2/2024 3:29:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.60 | 14.95 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 20.00 | 12.30 | 14.05 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 21.00 | 10.80 | 12.95 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 22.00 | 10.80 | 11.05 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 23.00 | 9.40 | 11.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 24.00 | 8.85 | 9.15 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 25.00 | 7.45 | 8.25 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 26.00 | 6.90 | 7.10 | 8.48 | 0.00 | 0.00% | 0 | 1 | 0.52 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 2:58:37 PM EST |
| 27.00 | 5.85 | 6.15 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 5/2/2024 2:58:37 PM EST | |||
| 28.00 | 4.55 | 6.05 | 4.15 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.97 | 0.02 | -0.01 | 4/24/2024 | 5/2/2024 2:58:37 PM EST |
| 29.00 | 4.00 | 4.15 | 4.17 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.93 | 0.04 | -0.01 | 5/1/2024 | 5/2/2024 2:58:37 PM EST |
| 30.00 | 3.15 | 3.25 | 3.15 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.87 | 0.07 | -0.02 | 5/1/2024 | 5/2/2024 2:58:37 PM EST |
| 31.00 | 2.19 | 2.77 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.78 | 0.10 | -0.02 | 4/29/2024 | 5/2/2024 2:58:37 PM EST |
| 32.00 | 1.65 | 1.71 | 2.70 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.67 | 0.13 | -0.02 | 4/26/2024 | 5/2/2024 2:58:37 PM EST |
| 33.00 | 1.10 | 1.14 | 0.91 | -1.12 | -55.18% | 16 | 1 | 0.30 | 0.53 | 0.14 | -0.02 | 5/2/2024 | 5/2/2024 2:58:37 PM EST |
| 34.00 | 0.67 | 0.72 | 0.78 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.40 | 0.13 | -0.02 | 5/1/2024 | 5/2/2024 2:58:37 PM EST |
| 35.00 | 0.40 | 0.44 | 0.48 | 0.00 | 0.00% | 0 | 37 | 0.30 | 0.28 | 0.12 | -0.02 | 5/1/2024 | 5/2/2024 2:58:37 PM EST |
| 36.00 | 0.22 | 0.27 | 0.28 | -0.28 | -50.00% | 4 | 5 | 0.30 | 0.18 | 0.09 | -0.01 | 5/2/2024 | 5/2/2024 2:58:37 PM EST |
| 37.00 | 0.12 | 0.17 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.12 | 0.07 | -0.01 | 4/30/2024 | 5/2/2024 2:58:37 PM EST |
| 38.00 | 0.07 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.07 | 0.05 | -0.01 | 5/1/2024 | 5/2/2024 2:58:37 PM EST |
| 39.00 | 0.01 | 0.75 | % | 0 | 0 | 0.47 | 0.04 | 0.03 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.83 | 0.02 | 0.01 | 0.00 | 4/29/2024 | 5/2/2024 2:58:37 PM EST |
| 41.00 | 0.00 | 0.75 | 0.03 | -0.09 | -75.00% | 8 | 16 | 0.80 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 2:58:37 PM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.05 | % | 6 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 2:58:37 PM EST | |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 2:58:37 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 2:58:37 PM EST |
| 26.00 | 0.00 | 1.00 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 2:58:37 PM EST |
| 27.00 | 0.01 | 0.75 | % | 0 | 0 | 0.58 | -0.01 | 0.01 | -0.01 | 5/2/2024 2:58:37 PM EST | |||
| 28.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.03 | 0.02 | -0.01 | 4/30/2024 | 5/2/2024 2:58:37 PM EST |
| 29.00 | 0.10 | 0.13 | 0.18 | -0.39 | -68.43% | 5 | 9 | 0.34 | -0.07 | 0.04 | -0.01 | 5/2/2024 | 5/2/2024 2:58:37 PM EST |
| 30.00 | 0.20 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.13 | 0.07 | -0.02 | 5/1/2024 | 5/2/2024 2:58:37 PM EST |
| 31.00 | 0.39 | 0.44 | 1.36 | +0.81 | +147.28% | 7 | 135 | 0.32 | -0.22 | 0.10 | -0.02 | 5/2/2024 | 5/2/2024 2:58:37 PM EST |
| 32.00 | 0.69 | 0.74 | 0.69 | +0.22 | +46.81% | 1 | 28 | 0.27 | -0.33 | 0.13 | -0.02 | 5/2/2024 | 5/2/2024 2:58:37 PM EST |
| 33.00 | 1.13 | 1.18 | 1.29 | +0.29 | +29.00% | 17 | 107 | 0.31 | -0.47 | 0.14 | -0.02 | 5/2/2024 | 5/2/2024 2:58:37 PM EST |
| 34.00 | 1.71 | 1.77 | 1.93 | 0.00 | 0.00% | 0 | 23 | 0.30 | -0.60 | 0.13 | -0.02 | 5/1/2024 | 5/2/2024 2:58:37 PM EST |
| 35.00 | 2.43 | 2.64 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.72 | 0.12 | -0.02 | 4/30/2024 | 5/2/2024 2:58:37 PM EST |
| 36.00 | 2.08 | 3.35 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.82 | 0.09 | -0.01 | 4/25/2024 | 5/2/2024 2:58:37 PM EST |
| 37.00 | 4.15 | 4.30 | % | 0 | 0 | 0.36 | -0.88 | 0.07 | -0.01 | 5/2/2024 2:58:37 PM EST | |||
| 38.00 | 5.05 | 6.30 | % | 0 | 0 | 0.39 | -0.93 | 0.05 | -0.01 | 5/2/2024 2:58:37 PM EST | |||
| 39.00 | 6.10 | 6.30 | % | 0 | 0 | 0.47 | -0.96 | 0.03 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 40.00 | 5.85 | 7.25 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 41.00 | 7.50 | 8.45 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 5/2/2024 2:58:37 PM EST | |||
| 42.00 | 9.10 | 9.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/2/2024 2:58:37 PM EST |