Options Chain for ANTERO RESOURCES CORP COM (AR) - $35.19 as of 12/12/2025 8:46:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.20 | 17.00 | 15.60 | % | 0.78 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 25.00 | 9.20 | 12.00 | 10.60 | % | 0.42 | 0 | 0 | 1.34 | 0.99 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 26.00 | 8.10 | 11.00 | 9.55 | % | 0.37 | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 27.00 | 7.20 | 9.90 | 8.55 | % | 0.32 | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 28.00 | 6.30 | 8.90 | 7.60 | % | 0.27 | 0 | 0 | 1.02 | 0.95 | 0.02 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 29.00 | 5.50 | 7.10 | 6.30 | % | 0.22 | 0 | 0 | 0.68 | 0.92 | 0.03 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 30.00 | 4.70 | 6.50 | 5.60 | % | 0.19 | 0 | 0 | 0.72 | 0.88 | 0.04 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 31.00 | 3.80 | 5.80 | 4.80 | % | 0.15 | 0 | 0 | 0.72 | 0.84 | 0.05 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 32.00 | 2.95 | 4.80 | 3.88 | % | 0.12 | 0 | 0 | 0.63 | 0.78 | 0.06 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 33.00 | 2.70 | 4.30 | 3.50 | % | 0.11 | 0 | 0 | 0.47 | 0.71 | 0.07 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 34.00 | 1.75 | 2.90 | 2.33 | % | 0.07 | 0 | 0 | 0.34 | 0.63 | 0.08 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 35.00 | 1.80 | 2.25 | 2.03 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | 0.55 | 0.08 | -0.02 | 12/5/2025 | 12/12/2025 3:59:57 PM EST |
| 36.00 | 1.30 | 1.75 | 1.53 | 1.53 | -1.39 | -47.61% | 0.04 | 15 | 1 | 0.39 | 0.46 | 0.09 | -0.02 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 37.00 | 0.95 | 1.10 | 1.03 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.36 | 0.38 | 0.08 | -0.02 | 12/10/2025 | 12/12/2025 3:59:57 PM EST |
| 38.00 | 0.65 | 1.40 | 1.03 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.43 | 0.31 | 0.08 | -0.02 | 12/10/2025 | 12/12/2025 3:59:57 PM EST |
| 39.00 | 0.05 | 1.30 | 0.68 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.37 | 0.24 | 0.07 | -0.02 | 12/8/2025 | 12/12/2025 3:59:57 PM EST |
| 40.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.06 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 41.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.05 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 42.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.34 | 0.11 | 0.04 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.08 | 0.03 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.02 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.02 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.01 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 12/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 28.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.02 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 29.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.03 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 30.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.04 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 31.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.05 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 32.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 0.37 | -0.22 | 0.06 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 33.00 | 0.10 | 1.55 | 0.83 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.29 | 0.07 | -0.02 | 12/10/2025 | 12/12/2025 3:59:57 PM EST |
| 34.00 | 0.45 | 1.55 | 1.00 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.33 | -0.37 | 0.08 | -0.02 | 12/10/2025 | 12/12/2025 3:59:57 PM EST |
| 35.00 | 1.30 | 2.30 | 1.80 | % | 0.05 | 0 | 0 | 0.41 | -0.45 | 0.08 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 36.00 | 1.70 | 2.95 | 2.33 | % | 0.06 | 0 | 0 | 0.40 | -0.54 | 0.09 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 37.00 | 2.30 | 3.70 | 3.00 | % | 0.08 | 0 | 0 | 0.41 | -0.62 | 0.08 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 38.00 | 2.30 | 4.40 | 3.35 | % | 0.09 | 0 | 0 | 0.58 | -0.69 | 0.08 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 39.00 | 3.20 | 5.30 | 4.25 | % | 0.11 | 0 | 0 | 0.62 | -0.76 | 0.07 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 40.00 | 3.80 | 6.10 | 4.95 | % | 0.12 | 0 | 0 | 0.64 | -0.81 | 0.06 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 41.00 | 4.70 | 7.00 | 5.85 | % | 0.14 | 0 | 0 | 0.67 | -0.86 | 0.05 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 42.00 | 6.50 | 7.10 | 6.80 | % | 0.16 | 0 | 0 | 0.46 | -0.89 | 0.04 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 43.00 | 6.90 | 8.20 | 7.55 | % | 0.18 | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 44.00 | 7.20 | 10.20 | 8.70 | % | 0.20 | 0 | 0 | 0.87 | -0.95 | 0.02 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 45.00 | 8.20 | 10.90 | 9.55 | % | 0.21 | 0 | 0 | 0.84 | -0.96 | 0.02 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 46.00 | 9.50 | 12.00 | 10.75 | % | 0.23 | 0 | 0 | 0.91 | -0.97 | 0.01 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 47.00 | 10.30 | 12.80 | 11.55 | % | 0.25 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 12/12/2025 3:59:57 PM EST |