Options Chain for ANTERO RESOURCES CORP COM (AR) - $33.60 as of 10/10/2025 2:44:26 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 | 11.90 | 13.90 | 12.90 | % | 0.65 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 22.00 | 9.90 | 11.90 | 10.90 | % | 0.50 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 23.00 | 8.80 | 11.00 | 9.90 | % | 0.43 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 24.00 | 7.80 | 9.80 | 8.80 | % | 0.37 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 25.00 | 6.90 | 9.00 | 7.95 | 7.10 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.86 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:54 PM EST |
| 26.00 | 5.80 | 7.80 | 6.80 | 6.82 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:58:54 PM EST |
| 27.00 | 4.80 | 6.60 | 5.70 | % | 0.21 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 27.50 | 4.30 | 6.30 | 5.30 | % | 0.19 | 0 | 0 | 2.08 | 0.99 | 0.01 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 28.00 | 3.80 | 4.50 | 4.15 | 3.98 | 0.00 | 0.00% | 0.15 | 0 | 65 | 0.94 | 0.99 | 0.02 | -0.01 | 9/19/2025 | 10/10/2025 1:58:54 PM EST |
| 28.50 | 3.40 | 4.90 | 4.15 | % | 0.15 | 0 | 0 | 1.57 | 0.97 | 0.03 | -0.01 | 10/10/2025 1:58:54 PM EST | |||
| 29.00 | 3.00 | 3.50 | 3.25 | 4.46 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.77 | 0.95 | 0.05 | -0.02 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 29.50 | 2.50 | 3.40 | 2.95 | % | 0.10 | 0 | 0 | 1.00 | 0.91 | 0.07 | -0.03 | 10/10/2025 1:58:54 PM EST | |||
| 30.00 | 1.95 | 3.10 | 2.53 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 292 | 1.03 | 0.87 | 0.10 | -0.03 | 10/6/2025 | 10/10/2025 1:58:54 PM EST |
| 30.50 | 1.70 | 2.55 | 2.13 | % | 0.07 | 0 | 0 | 0.88 | 0.81 | 0.13 | -0.04 | 10/10/2025 1:58:54 PM EST | |||
| 31.00 | 1.40 | 1.60 | 1.50 | 2.68 | 0.00 | 0.00% | 0.05 | 0 | 592 | 0.50 | 0.73 | 0.16 | -0.05 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 31.50 | 1.10 | 1.25 | 1.18 | 2.15 | -0.45 | -17.31% | 0.04 | 5 | 8 | 0.43 | 0.64 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 32.00 | 0.75 | 0.95 | 0.85 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 450 | 0.48 | 0.55 | 0.19 | -0.06 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 32.50 | 0.60 | 0.70 | 0.65 | 0.60 | -0.95 | -61.29% | 0.02 | 20 | 17 | 0.51 | 0.45 | 0.19 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 33.00 | 0.35 | 0.50 | 0.43 | 0.55 | -0.62 | -53.00% | 0.01 | 59 | 707 | 0.45 | 0.36 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 33.50 | 0.25 | 0.40 | 0.33 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.45 | 0.28 | 0.16 | -0.05 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 34.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.33 | -60.00% | 0.01 | 25 | 1,905 | 0.45 | 0.21 | 0.14 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 34.50 | 0.10 | 0.20 | 0.15 | 0.19 | -0.26 | -57.78% | 0.00 | 126 | 216 | 0.46 | 0.16 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.23 | -0.07 | -23.34% | 0.00 | 22 | 797 | 0.48 | 0.11 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 35.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.58 | 0.08 | 0.07 | -0.02 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.10 | -50.00% | 0.01 | 65 | 908 | 0.83 | 0.05 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 36.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 88 | 0.89 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.04 | 0.02 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.18 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 38.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.43 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 38.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.01 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.79 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:54 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:54 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 1:58:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:58:54 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:54 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.96 | -0.01 | 0.02 | -0.01 | 9/22/2025 | 10/10/2025 1:58:54 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.76 | -0.03 | 0.03 | -0.01 | 10/3/2025 | 10/10/2025 1:58:54 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.92 | -0.05 | 0.05 | -0.02 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 29.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | -0.09 | 0.07 | -0.03 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.07 | +116.67% | 0.00 | 13 | 207 | 0.46 | -0.13 | 0.10 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 30.50 | 0.15 | 0.25 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.19 | 0.13 | -0.04 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 31.00 | 0.25 | 0.40 | 0.33 | 0.15 | -0.01 | -6.25% | 0.01 | 1 | 1,226 | 0.42 | -0.27 | 0.16 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 31.50 | 0.35 | 0.55 | 0.45 | 0.51 | +0.20 | +64.52% | 0.01 | 6 | 60 | 0.43 | -0.36 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 32.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.45 | +150.00% | 0.02 | 26 | 160 | 0.47 | -0.45 | 0.19 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 32.50 | 0.85 | 1.05 | 0.95 | 0.63 | +0.21 | +50.00% | 0.03 | 16 | 45 | 0.46 | -0.55 | 0.19 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 33.00 | 1.20 | 1.35 | 1.28 | 1.32 | +0.70 | +112.91% | 0.04 | 7 | 272 | 0.47 | -0.64 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 33.50 | 1.50 | 1.70 | 1.60 | 0.86 | -0.09 | -9.48% | 0.05 | 2 | 170 | 0.60 | -0.72 | 0.16 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 34.00 | 1.90 | 2.15 | 2.03 | 2.07 | +0.98 | +89.91% | 0.06 | 20 | 97 | 0.51 | -0.79 | 0.14 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 34.50 | 2.35 | 2.70 | 2.53 | 1.73 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.46 | -0.84 | 0.11 | -0.04 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 35.00 | 2.20 | 3.20 | 2.70 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 136 | 0.74 | -0.89 | 0.09 | -0.03 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 35.50 | 3.20 | 3.80 | 3.50 | 2.09 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.89 | -0.92 | 0.07 | -0.02 | 10/2/2025 | 10/10/2025 1:58:54 PM EST |
| 36.00 | 2.20 | 4.20 | 3.20 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.88 | -0.95 | 0.05 | -0.02 | 10/2/2025 | 10/10/2025 1:58:54 PM EST |
| 36.50 | 2.70 | 4.70 | 3.70 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.95 | -0.97 | 0.03 | -0.01 | 10/3/2025 | 10/10/2025 1:58:54 PM EST |
| 37.00 | 3.40 | 5.10 | 4.25 | 3.73 | -0.17 | -4.36% | 0.11 | 1 | 11 | 0.92 | -0.98 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 37.50 | 4.60 | 5.60 | 5.10 | % | 0.14 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 38.00 | 5.10 | 6.20 | 5.65 | 4.93 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.13 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 38.50 | 5.60 | 6.80 | 6.20 | % | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 39.00 | 5.50 | 7.30 | 6.40 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 40.00 | 6.40 | 8.10 | 7.25 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:54 PM EST |
| 41.00 | 7.50 | 9.10 | 8.30 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 42.00 | 9.60 | 10.30 | 9.95 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 43.00 | 9.50 | 11.30 | 10.40 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 44.00 | 11.60 | 12.30 | 11.95 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 45.00 | 12.10 | 13.30 | 12.70 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST |