Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AR Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AR ANTERO RESOURCES CORP   0.420 0.396 29.29 0.43
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AR 0.90 1.47 1.18 0.00 2697 3135  S   28 AR 0.00 0.75 0.22 0.00 0 956  S  
AR 0.43 0.96 0.64 0.00 5 244  S   28.5 AR 0.00 0.35 0.15 0.00 0 1124  S  
AR 0.24 0.43 0.35 0.00 3140 4226  S   29 AR 0.00 0.08 0.03 0.00 1133 3910  S  
AR 0.00 0.01 0.01 0.00 521 2265  S   29.5 AR 0.05 0.61 0.33 0.00 6 716  S  
AR 0.00 0.07 0.04 0.00 34 1912  S   30 AR 0.56 1.07 0.90 0.00 81 249  S  
AR 0.00 0.13 0.04 0.00 9 548  S   30.5 AR 0.95 1.61 1.26 0.00 1 182  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AR 1.47 1.83 2.10 1.47 0 65  W   28 AR 0.31 0.34 0.36 0.14 6 575  W  
AR 1.10 1.92 1.19 1.09 6 99  W   28.5 AR 0.46 0.49 0.70 0.26 0 75  W  
AR 0.97 1.02 1.01 0.77 8 114  W   29 AR 0.66 0.69 0.71 0.44 7 238  W  
AR 0.73 0.77 0.75 0.51 13 263  W   29.5 AR 0.90 0.94 1.02 0.68 65 163  W  
AR 0.52 0.56 0.50 0.32 22 279  W   30 AR 1.20 1.24 1.31 0.99 103 137  W  
AR 0.36 0.40 0.35 0.19 20 182  W   30.5 AR 1.33 1.76 2.35 1.36 0 5  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AR 1.59 1.89 1.55 1.79 0 54  W   28 AR 0.43 0.80 0.44 0.31 0 33  W  
AR 1.38 1.70 2.32 1.44 0 10  W   28.5 AR 0.53 0.85 0.70 0.45 0 25  W  
AR 0.96 1.39 1.11 1.13 32 11  W   29 AR 0.66 2.00 0.91 0.64 18 179  W  
AR 0.91 1.16 0.86 0.87 35 24  W   29.5 AR 0.89 1.11 1.14 0.88 18 20  W  
AR 0.69 1.00 0.66 0.65 1 45  W   30 AR 1.20 1.59 1.74 1.16 0 36  W  
AR 0.52 0.88 0.50 0.47 3 37  W   30.5 AR 1.51 2.34 1.73 1.48 0 37  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AR 1.90 2.27 2.81 2.14 0 5  W   28 AR 0.55 0.60 1.02 0.40 0 33  W  
AR 1.40 1.82 1.39 1.79 0 21  W   28.5 AR 0.68 0.79 0.75 0.55 0 20  W  
AR 0.96 2.14 1.26 1.49 20 14  W   29 AR 0.60 1.39 1.00 0.73 1 30  W  
AR 1.04 1.49 1.05 1.21 1 14  W   29.5 AR 1.12 1.89 1.35 0.95 0 207  W  
AR 0.65 1.03 0.81 0.97 6 160  W   30 AR 0.76 1.56 1.48 1.21 0 18  W  
AR 0.66 1.47 0.71 0.77 14 42  W   30.5 AR 0.94 2.18 1.48 1.50 0 21  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AR 2.05 2.13 1.96 2.54 112 728  S   28 AR 0.67 0.72 0.76 0.44 24 1721  S  
AR 1.46 1.52 1.39 1.88 93 652  S   29 AR 1.06 1.11 1.19 0.75 148 1362  S  
AR 0.97 1.02 1.00 1.33 634 1548  S   30 AR 1.57 1.62 1.61 1.18 74 863  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AR 2.17 2.35 2.00 2.99 0 5  W   28 AR 0.75 1.34 0.86 0.44 0 1  W  
AR 1.59 2.03 1.53 2.32 5 2  W   29 AR 0.99 1.66 1.24 0.72 3 4  W  
AR 1.12 1.45 1.08 1.74 9 9  W   30 AR 1.53 1.95 2.48 1.10 0 7  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AR 1.44 2.55 2.22 3.52 1 1  W   28 AR 0.53 0.91 0.90 0.41 0 3  W  
AR 1.52 1.93 0.00 2.82 0 0  W   29 AR 1.06 1.51 1.30 0.65 1 5  W  
AR 1.21 2.18 0.00 2.22 0 0  W   30 AR 1.62 2.06 1.60 0.98 0 5  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AR 2.46 2.92 2.60 5.51 0 1425  S   28 AR 1.12 1.17 1.19 0.23 21 428  S  
AR 2.08 2.13 2.11 4.79 21 901  S   29 AR 1.53 1.59 1.63 0.36 5 885  S  
AR 1.60 1.64 1.53 4.11 3 4049  S   30 AR 2.04 2.11 2.28 0.54 0 1678  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.