Options Chain for ANTERO RESOURCES CORP COM (AR) - $37.95 as of 8/24/2026 7:27:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 8.40 | 10.00 | 9.20 | % | 0.32 | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 30.00 | 7.50 | 8.80 | 8.15 | % | 0.27 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 31.00 | 6.70 | 7.80 | 7.25 | 7.16 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.57 | 0.95 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 32.00 | 6.00 | 6.80 | 6.40 | % | 0.20 | 0 | 0 | 0.50 | 0.92 | 0.03 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 33.00 | 5.10 | 5.80 | 5.45 | % | 0.17 | 0 | 0 | 0.44 | 0.88 | 0.04 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 34.00 | 4.30 | 5.00 | 4.65 | % | 0.14 | 0 | 0 | 0.34 | 0.83 | 0.05 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 35.00 | 3.60 | 4.00 | 3.80 | % | 0.11 | 0 | 0 | 0.33 | 0.77 | 0.06 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 36.00 | 2.90 | 3.30 | 3.10 | % | 0.09 | 0 | 0 | 0.33 | 0.70 | 0.07 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 37.00 | 2.45 | 2.70 | 2.58 | 2.70 | +0.25 | +10.21% | 0.07 | 7 | 1 | 0.34 | 0.62 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 38.00 | 1.95 | 2.20 | 2.08 | 2.16 | +0.01 | +0.47% | 0.05 | 2 | 18 | 0.35 | 0.54 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 39.00 | 1.50 | 1.75 | 1.63 | 1.58 | -0.17 | -9.72% | 0.04 | 1 | 2 | 0.35 | 0.46 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 40.00 | 1.15 | 1.40 | 1.28 | 1.45 | +0.02 | +1.40% | 0.03 | 34 | 10 | 0.35 | 0.38 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 41.00 | 0.90 | 1.10 | 1.00 | 0.90 | % | 0.02 | 4 | 0 | 0.35 | 0.32 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST | |
| 42.00 | 0.65 | 0.90 | 0.78 | % | 0.02 | 0 | 0 | 0.36 | 0.26 | 0.06 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 43.00 | 0.45 | 0.65 | 0.55 | 0.60 | % | 0.01 | 9 | 0 | 0.35 | 0.21 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST | |
| 44.00 | 0.35 | 0.55 | 0.45 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.36 | 0.16 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 45.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.04 | -0.01 | 8/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 31.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.02 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 32.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.03 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 33.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.04 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 34.00 | 0.30 | 0.60 | 0.45 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.05 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 35.00 | 0.55 | 0.75 | 0.65 | 0.70 | % | 0.02 | 3 | 0 | 0.33 | -0.23 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST | |
| 36.00 | 0.90 | 1.05 | 0.98 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.33 | -0.30 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 3:59:48 PM EST |
| 37.00 | 1.25 | 1.50 | 1.38 | 1.37 | -0.28 | -16.97% | 0.04 | 26 | 36 | 0.33 | -0.38 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:48 PM EST |
| 38.00 | 1.75 | 2.00 | 1.88 | % | 0.05 | 0 | 0 | 0.34 | -0.46 | 0.08 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 39.00 | 2.30 | 2.55 | 2.43 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.08 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 40.00 | 3.00 | 3.30 | 3.15 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.08 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 41.00 | 3.60 | 4.00 | 3.80 | % | 0.09 | 0 | 0 | 0.34 | -0.68 | 0.07 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 42.00 | 4.40 | 4.80 | 4.60 | % | 0.11 | 0 | 0 | 0.35 | -0.74 | 0.06 | -0.02 | 8/24/2026 3:59:48 PM EST | |||
| 43.00 | 5.00 | 5.90 | 5.45 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.47 | -0.79 | 0.06 | -0.02 | 8/20/2026 | 8/24/2026 3:59:48 PM EST |
| 44.00 | 5.90 | 6.70 | 6.30 | % | 0.14 | 0 | 0 | 0.46 | -0.84 | 0.05 | -0.01 | 8/24/2026 3:59:48 PM EST | |||
| 45.00 | 6.80 | 7.60 | 7.20 | % | 0.16 | 0 | 0 | 0.48 | -0.87 | 0.04 | -0.01 | 8/24/2026 3:59:48 PM EST |