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   0.341 0.399 33.39 1.95
 
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 1.33 2.13 1.36 0.00 87 1296  W   32 AR 0.00 0.03 0.18 0.00 5 15  W  
AR 0.72 0.98 1.12 0.00 863 277  W   32.5 AR 0.02 0.09 0.04 0.00 318 53  W  
AR 0.36 0.75 0.54 0.00 509 87  W   33 AR 0.10 0.31 0.58 0.00 19 0  W  
AR 0.22 0.26 0.25 0.00 120 27  W   33.5 AR 0.32 0.37 0.32 0.00 152 0  W  
AR 0.09 0.11 0.13 0.00 70 22  W   34 AR 0.64 0.89 0.00 0.00 0 0  W  
AR 0.02 0.05 0.00 0.00 0 0  W   34.5 AR 0.95 1.42 0.00 0.00 0 0  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 1.44 2.64 1.32 1.67 82 102  W   32 AR 0.05 0.22 0.18 0.21 202 5  W  
AR 1.05 1.27 1.22 1.30 270 111  W   32.5 AR 0.30 0.33 0.30 0.35 171 5  W  
AR 0.90 0.93 0.77 0.98 120 109  W   33 AR 0.47 0.50 0.48 0.53 248 0  W  
AR 0.62 0.66 0.66 0.71 140 1  W   33.5 AR 0.69 0.73 0.71 0.76 37 0  W  
AR 0.42 0.44 0.45 0.50 75 16  W   34 AR 0.97 1.02 3.90 1.05 0 5  W  
AR 0.26 0.29 0.27 0.34 13 0  W   34.5 AR 1.15 1.54 0.00 1.38 0 0  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 1.39 2.36 1.80 2.04 10 12  W   32 AR 0.32 0.42 1.65 0.40 0 1  W  
AR 1.36 1.61 1.64 1.69 3 35  W   32.5 AR 0.44 0.54 0.56 0.55 3 0  W  
AR 1.02 1.39 1.13 1.39 27 562  W   33 AR 0.64 0.76 0.53 0.74 16 0  W  
AR 0.77 0.94 0.89 1.12 35 6  W   33.5 AR 0.79 1.82 0.90 0.96 55 0  W  
AR 0.64 0.71 0.67 0.88 93 5  W   34 AR 1.14 1.40 1.18 1.23 104 0  W  
AR 0.07 0.52 0.50 0.69 89 0  W   34.5 AR 1.47 1.71 0.00 1.53 0 0  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 1.83 2.03 2.00 2.45 34 879  S   32 AR 0.49 0.51 0.47 0.50 1277 99  S  
AR 1.63 1.67 1.56 2.11 217 139  S   32.5 AR 0.64 0.67 0.67 0.65 9 20  S  
AR 1.34 1.36 1.41 1.80 733 457  S   33 AR 0.83 0.87 0.86 0.83 141 21  S  
AR 1.07 1.09 1.08 1.52 718 297  S   33.5 AR 1.06 1.11 1.08 1.04 444 6  S  
AR 0.82 0.87 0.85 1.27 632 2060  S   34 AR 1.33 1.37 1.70 1.28 315 40  S  
AR 0.64 0.67 0.59 1.05 542 11  S   34.5 AR 1.62 1.69 1.90 1.55 1 0  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 2.00 2.24 2.25 2.91 41 17  W   32 AR 0.60 0.69 0.66 0.54 2 1  W  
AR 1.10 1.66 1.55 2.25 14 6  W   33 AR 0.96 1.15 1.42 0.84 38 0  W  
AR 0.85 1.18 0.95 1.69 22 0  W   34 AR 1.43 1.56 1.50 1.25 14 0  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 2.23 3.65 1.69 3.45 20 43  W   32 AR 0.67 0.98 0.82 0.52 11 10  W  
AR 1.63 1.75 1.29 2.77 1 0  W   33 AR 1.07 1.16 1.14 0.80 14 0  W  
AR 1.12 1.28 0.80 2.18 4 0  W   34 AR 1.56 1.70 1.65 1.16 3 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AR 2.37 3.95 0.00 4.05 0 0  W   32 AR 0.80 1.08 0.00 0.48 0 0  W  
AR 1.80 1.98 0.00 3.36 0 0  W   33 AR 1.18 1.31 0.00 0.72 0 0  W  
AR 1.32 1.42 1.44 2.74 3 0  W   34 AR 1.68 1.85 0.00 1.03 0 0  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 2.69 2.75 2.31 5.51 102 888  S   32 AR 1.04 1.08 1.19 0.35 41 457  S  
AR 2.10 2.16 2.10 4.79 524 403  S   33 AR 1.43 1.49 1.43 0.51 52 43  S  
AR 1.61 1.65 1.53 4.12 160 835  S   34 AR 1.93 1.99 2.04 0.72 61 2  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.