Free Trial
→ Major AI announcement for 2025 (From Brownstone Research) (Ad) Free AR Stock Alerts

Antero Resources (AR) Options Chain & Prices

Antero Resources logo
$40.57 +0.83 (+2.10%)
As of 03:26 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

AR Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/21/2025$33.00$6.741Call2 - 2308
(-1)		73.09%
(+13.85%)		0.9977121
2/21/2025$34.00$5.743Call5 - 1332
(+0)		66.52%
(+12.66%)		0.9954562
2/21/2025$34.50$5.245Call1 - 10
(+0)		63.35%
(+12.09%)		0.9934461
2/21/2025$35.00$4.748Call21165629
(-10)		60.28%
(+11.56%)		0.9903623
2/21/2025$36.00$3.757Call5 - - 667
(+0)		54.46%
(+10.61%)		0.9780135
2/21/2025$37.00$0.040Put205 - 1050
(+7)		49.24%
(+9.84%)		-0.0536777
2/21/2025$37.00$2.782Call9 - 32313
(-1)		49.24%
(+9.88%)		0.9464763
2/21/2025$37.50$0.066Put15036 - 5
(+4)		46.95%
(+9.60%)		-0.08485611
2/21/2025$37.50$2.308Call1 - 10
(+0)		46.95%
(+9.65%)		0.9153761
2/21/2025$38.00$0.110Put23123996
(-75)		44.95%
(+9.52%)		-0.1336848
2/21/2025$38.00$1.852Call11 - 11009
(-22)		44.95%
(+9.52%)		0.8667572
2/21/2025$38.50$0.184Put25 - 255
(+3)		43.34%
(+9.54%)		-0.2065562
2/21/2025$39.00$0.303Put205 - 394
(-22)		42.18%
(+9.70%)		-0.3069978
2/21/2025$39.00$1.046Call371207625
(-3)		42.18%
(+9.70%)		0.69447914
2/21/2025$39.50$0.485Put108 - 23
(+15)		41.53%
(+9.98%)		-0.4307526
2/21/2025$39.50$0.727Call4 - 120
(+0)		41.53%
(+10.00%)		0.571822
2/21/2025$40.00$0.739Put2551697
(-21)		41.40%
(+10.39%)		-0.5635787
2/21/2025$40.00$0.480Call208601331924
(-10)		42.20%
(+11.19%)		0.44031428
2/21/2025$40.50$1.065Put2112
(+1)		41.74%
(+10.83%)		-0.687252
2/21/2025$40.50$0.303Call135 - 106
(+103)		41.74%
(+10.83%)		0.3179315
2/21/2025$41.00$0.186Call23832181396
(+0)		42.46%
(+11.26%)		0.21755914
2/21/2025$41.50$0.111Call55 - 17
(-3)		43.45%
(+11.68%)		0.1430471
2/21/2025$42.00$0.066Call3591199552
(+58)		44.63%
(+12.08%)		0.09157424
2/21/2025$42.50$0.039Call6 - 132
(+11)		45.93%
(+12.44%)		0.0576613
2/21/2025$44.00$0.008Call55 - 792
(+5)		50.11%
(+13.49%)		0.0139121
2/21/2025$45.00$0.003Call1010 - 233
(+0)		52.92%
(+14.13%)		0.0054141
2/21/2025$46.00$6.285Put1 - - 0
(+0)		55.66%
(+14.77%)		-0.9999041
2/21/2025$47.00$7.285Put1 - - 0
(+0)		58.29%
(+15.35%)		-0.9999961
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:AR) was last updated on 2/19/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Elon “obliterates” Bill Gates?
All 10 of the world's biggest money managers follow my work, and the Pentagon, the FBI and Harvard professors ...
Altimetry | Sponsored
NVDA Crash Update
An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...
Chaikin Analytics | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
My 2025 AI Blueprint
I first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...
Weiss Ratings | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Buy this AI Stock Before Elon’s Announcement
With Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...
InvestorPlace | Sponsored