Options Chain for ANTERO RESOURCES CORP COM (AR) - $32.35 as of 1/7/2026 6:45:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.50 | 18.70 | 17.60 | 21.10 | 0.00 | 0.00% | 1.17 | 0 | 53 | 4.24 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:54 PM EST |
| 18.00 | 13.80 | 15.90 | 14.85 | 15.38 | 0.00 | 0.00% | 0.82 | 0 | 4 | 3.65 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:54 PM EST |
| 20.00 | 11.90 | 13.40 | 12.65 | 12.09 | 0.00 | 0.00% | 0.63 | 0 | 1,793 | 2.55 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 23.00 | 9.00 | 10.40 | 9.70 | 10.95 | 0.00 | 0.00% | 0.42 | 0 | 212 | 1.97 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 3:59:54 PM EST |
| 24.00 | 8.00 | 9.30 | 8.65 | % | 0.36 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 25.00 | 6.90 | 8.70 | 7.80 | 9.01 | 0.00 | 0.00% | 0.31 | 0 | 924 | 1.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 26.00 | 6.00 | 7.30 | 6.65 | 9.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:54 PM EST |
| 27.00 | 5.10 | 6.30 | 5.70 | 10.50 | 0.00 | 0.00% | 0.21 | 0 | 327 | 1.18 | 1.00 | 0.01 | 0.00 | 12/5/2025 | 1/7/2026 3:59:54 PM EST |
| 28.00 | 4.10 | 5.30 | 4.70 | 6.69 | 0.00 | 0.00% | 0.17 | 0 | 120 | 1.02 | 0.99 | 0.01 | -0.01 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 29.00 | 3.10 | 4.30 | 3.70 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.87 | 0.97 | 0.03 | -0.02 | 12/8/2025 | 1/7/2026 3:59:54 PM EST |
| 30.00 | 2.30 | 3.20 | 2.75 | 2.72 | -0.38 | -12.26% | 0.09 | 9 | 1,616 | 0.63 | 0.91 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 31.00 | 1.55 | 2.25 | 1.90 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 269 | 0.51 | 0.83 | 0.12 | -0.04 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 31.50 | 1.45 | 1.95 | 1.70 | 1.46 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | 0.77 | 0.14 | -0.04 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 32.00 | 1.25 | 1.50 | 1.38 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 606 | 0.38 | 0.70 | 0.17 | -0.05 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 32.50 | 0.95 | 1.20 | 1.08 | 0.80 | +0.14 | +21.22% | 0.03 | 1 | 63 | 0.39 | 0.61 | 0.19 | -0.05 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 33.00 | 0.65 | 0.85 | 0.75 | 0.60 | +0.08 | +15.39% | 0.02 | 57 | 931 | 0.37 | 0.51 | 0.20 | -0.05 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 33.50 | 0.45 | 0.55 | 0.50 | 0.38 | -0.03 | -7.32% | 0.01 | 45 | 605 | 0.35 | 0.41 | 0.20 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 34.00 | 0.25 | 0.50 | 0.38 | 0.30 | +0.05 | +20.00% | 0.01 | 55 | 1,695 | 0.37 | 0.32 | 0.18 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 34.50 | 0.10 | 0.35 | 0.23 | 0.19 | -0.01 | -5.00% | 0.01 | 12 | 490 | 0.35 | 0.24 | 0.15 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.03 | +25.00% | 0.01 | 16 | 3,124 | 0.38 | 0.18 | 0.12 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 35.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.47 | 0.12 | 0.10 | -0.02 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 27 | 1,540 | 0.39 | 0.09 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.48 | 0.06 | 0.05 | -0.01 | 12/30/2025 | 1/7/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,684 | 0.45 | 0.04 | 0.04 | -0.01 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.05 | 0.02 | 0.02 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 3,155 | 0.53 | 0.01 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 1/7/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.61 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 39.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,556 | 0.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 791 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 2,939 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 960 | 1.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,923 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5,577 | 2.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,825 | 2.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,769 | 2.42 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 119 | 3.95 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/7/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 773 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,178 | 2.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 593 | 2.12 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,302 | 0.94 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 982 | 0.71 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18,353 | 1.22 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.98 | -0.03 | 0.03 | -0.02 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 33 | 2,612 | 0.48 | -0.09 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 31.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.01 | 1 | 368 | 0.46 | -0.17 | 0.12 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 31.50 | 0.15 | 0.40 | 0.28 | 0.33 | -0.12 | -26.67% | 0.01 | 12 | 61 | 0.40 | -0.23 | 0.14 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 32.00 | 0.35 | 0.55 | 0.45 | 0.52 | -0.22 | -29.73% | 0.01 | 10 | 2,520 | 0.42 | -0.30 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 32.50 | 0.55 | 0.70 | 0.63 | 0.70 | -0.18 | -20.46% | 0.02 | 13 | 209 | 0.41 | -0.39 | 0.19 | -0.05 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 33.00 | 0.75 | 0.95 | 0.85 | 1.05 | -0.28 | -21.06% | 0.03 | 1 | 725 | 0.41 | -0.49 | 0.20 | -0.05 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 33.50 | 1.05 | 1.25 | 1.15 | 1.30 | -0.56 | -30.11% | 0.03 | 3 | 264 | 0.42 | -0.59 | 0.20 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 34.00 | 1.20 | 1.60 | 1.40 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 2,372 | 0.36 | -0.68 | 0.18 | -0.04 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 34.50 | 1.65 | 2.25 | 1.95 | 2.10 | -0.35 | -14.29% | 0.06 | 2 | 18 | 0.61 | -0.76 | 0.15 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 35.00 | 1.95 | 2.70 | 2.33 | 2.43 | -0.57 | -19.00% | 0.07 | 19 | 1,425 | 0.66 | -0.82 | 0.12 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 35.50 | 2.40 | 3.10 | 2.75 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.67 | -0.88 | 0.10 | -0.02 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 36.00 | 2.80 | 4.00 | 3.40 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 359 | 0.98 | -0.91 | 0.07 | -0.02 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 36.50 | 2.65 | 4.00 | 3.33 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.73 | -0.94 | 0.05 | -0.01 | 12/23/2025 | 1/7/2026 3:59:54 PM EST |
| 37.00 | 3.60 | 5.00 | 4.30 | 4.95 | 0.00 | 0.00% | 0.12 | 0 | 682 | 1.11 | -0.96 | 0.04 | -0.01 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 37.50 | 4.30 | 5.50 | 4.90 | % | 0.13 | 0 | 0 | 1.17 | -0.98 | 0.02 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 38.00 | 5.00 | 5.70 | 5.35 | 5.48 | -0.12 | -2.15% | 0.14 | 1 | 186 | 1.04 | -0.99 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 38.50 | 5.30 | 6.00 | 5.65 | % | 0.15 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 39.00 | 5.60 | 6.40 | 6.00 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.92 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 1/7/2026 3:59:54 PM EST |
| 39.50 | 6.30 | 7.00 | 6.65 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 40.00 | 6.30 | 8.10 | 7.20 | 5.85 | 0.00 | 0.00% | 0.18 | 0 | 198 | 1.52 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:54 PM EST |
| 41.00 | 7.60 | 9.10 | 8.35 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 1/7/2026 3:59:54 PM EST |
| 42.00 | 8.40 | 10.10 | 9.25 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:54 PM EST |
| 43.00 | 9.80 | 11.10 | 10.45 | 12.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:54 PM EST |
| 44.00 | 10.70 | 12.10 | 11.40 | 6.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 1/7/2026 3:59:54 PM EST |
| 45.00 | 11.60 | 13.10 | 12.35 | 10.01 | 0.00 | 0.00% | 0.27 | 0 | 261 | 2.01 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:54 PM EST |
| 50.00 | 15.90 | 18.30 | 17.10 | 19.73 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 1/7/2026 3:59:54 PM EST |
| 55.00 | 21.20 | 23.10 | 22.15 | % | 0.40 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 60.00 | 26.40 | 28.50 | 27.45 | % | 0.46 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST |