Options Chain for ANTERO RESOURCES CORP COM (AR) - $33.14 as of 5/6/2024 9:59:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 15.35 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:50 AM EST | |||
| 22.00 | 11.85 | 12.60 | 11.29 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 9:58:50 AM EST |
| 23.00 | 11.25 | 12.15 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:50 AM EST | |||
| 24.00 | 9.50 | 12.05 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/6/2024 9:58:50 AM EST | |||
| 25.00 | 8.85 | 10.95 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 26.00 | 7.40 | 9.20 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 27.00 | 6.95 | 7.60 | % | 0 | 0 | 0.62 | 0.99 | 0.01 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 28.00 | 6.05 | 6.60 | % | 0 | 0 | 0.58 | 0.97 | 0.02 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 29.00 | 5.05 | 6.70 | % | 0 | 0 | 0.50 | 0.94 | 0.03 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 30.00 | 4.35 | 4.75 | 4.33 | +1.62 | +59.78% | 1 | 8 | 0.60 | 0.89 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 9:58:50 AM EST |
| 31.00 | 3.20 | 3.80 | % | 0 | 0 | 0.44 | 0.84 | 0.07 | -0.02 | 5/6/2024 9:58:50 AM EST | |||
| 32.00 | 2.70 | 2.96 | 2.72 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.77 | 0.09 | -0.02 | 4/30/2024 | 5/6/2024 9:58:50 AM EST |
| 33.00 | 2.04 | 2.54 | 2.24 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.68 | 0.11 | -0.02 | 4/30/2024 | 5/6/2024 9:58:50 AM EST |
| 34.00 | 1.36 | 1.53 | 0.81 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.56 | 0.12 | -0.02 | 5/1/2024 | 5/6/2024 9:58:50 AM EST |
| 35.00 | 0.95 | 1.05 | 0.88 | -0.12 | -12.00% | 10 | 7 | 0.31 | 0.44 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 9:58:50 AM EST |
| 36.00 | 0.58 | 1.16 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.32 | 0.11 | -0.02 | 4/30/2024 | 5/6/2024 9:58:50 AM EST |
| 37.00 | 0.34 | 1.48 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.22 | 0.09 | -0.02 | 4/29/2024 | 5/6/2024 9:58:50 AM EST |
| 38.00 | 0.20 | 0.96 | 0.39 | 0.00 | 0.00% | 0 | 217 | 0.37 | 0.15 | 0.07 | -0.01 | 4/29/2024 | 5/6/2024 9:58:50 AM EST |
| 39.00 | 0.09 | 0.68 | % | 0 | 0 | 0.58 | 0.10 | 0.05 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 40.00 | 0.06 | 0.19 | % | 0 | 0 | 0.56 | 0.06 | 0.04 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 41.00 | 0.00 | 0.11 | % | 0 | 0 | 0.68 | 0.03 | 0.02 | 0.00 | 5/6/2024 9:58:50 AM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 5/6/2024 9:58:50 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:50 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:50 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:50 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:58:50 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.03 | 0.02 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 29.00 | 0.04 | 0.43 | % | 0 | 0 | 0.44 | -0.06 | 0.03 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 30.00 | 0.09 | 0.17 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.11 | 0.05 | -0.02 | 5/1/2024 | 5/6/2024 9:58:50 AM EST |
| 31.00 | 0.17 | 0.27 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.16 | 0.07 | -0.02 | 4/30/2024 | 5/6/2024 9:58:50 AM EST |
| 32.00 | 0.36 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.23 | 0.09 | -0.02 | 5/3/2024 | 5/6/2024 9:58:50 AM EST |
| 33.00 | 0.61 | 0.73 | 0.69 | -0.38 | -35.52% | 6 | 2 | 0.31 | -0.32 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 9:58:50 AM EST |
| 34.00 | 0.96 | 1.10 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.44 | 0.12 | -0.02 | 4/29/2024 | 5/6/2024 9:58:50 AM EST |
| 35.00 | 1.52 | 1.71 | % | 0 | 0 | 0.29 | -0.56 | 0.13 | -0.02 | 5/6/2024 9:58:50 AM EST | |||
| 36.00 | 2.17 | 2.36 | % | 0 | 0 | 0.32 | -0.68 | 0.11 | -0.02 | 5/6/2024 9:58:50 AM EST | |||
| 37.00 | 2.75 | 3.45 | % | 0 | 0 | 0.25 | -0.78 | 0.09 | -0.02 | 5/6/2024 9:58:50 AM EST | |||
| 38.00 | 2.13 | 4.00 | % | 0 | 0 | 0.36 | -0.85 | 0.07 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 39.00 | 4.60 | 5.05 | % | 0 | 0 | 0.41 | -0.90 | 0.05 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 40.00 | 4.30 | 5.90 | % | 0 | 0 | 0.44 | -0.94 | 0.04 | -0.01 | 5/6/2024 9:58:50 AM EST | |||
| 41.00 | 6.60 | 8.35 | % | 0 | 0 | 0.54 | -0.97 | 0.02 | 0.00 | 5/6/2024 9:58:50 AM EST | |||
| 42.00 | 7.55 | 7.90 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 5/6/2024 9:58:50 AM EST |