Options Chain for ANTERO RESOURCES CORP COM (AR) - $30.97 as of 8/22/2025 7:45:09 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 | 10.80 | 11.10 | 10.95 | % | 0.55 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 23.00 | 7.90 | 8.20 | 8.05 | % | 0.35 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 24.00 | 7.00 | 7.20 | 7.10 | % | 0.30 | 0 | 0 | 0.39 | 0.95 | 0.02 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 6.10 | 6.30 | 6.20 | % | 0.25 | 0 | 0 | 0.41 | 0.92 | 0.03 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 26.00 | 5.20 | 5.40 | 5.30 | % | 0.20 | 0 | 0 | 0.40 | 0.88 | 0.04 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 27.00 | 4.40 | 4.60 | 4.50 | % | 0.17 | 0 | 0 | 0.40 | 0.84 | 0.05 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 28.00 | 3.60 | 3.80 | 3.70 | % | 0.13 | 0 | 0 | 0.39 | 0.78 | 0.07 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 29.00 | 2.85 | 3.40 | 3.13 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.43 | 0.70 | 0.08 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 2.25 | 2.40 | 2.33 | 2.24 | -0.27 | -10.76% | 0.08 | 131 | 288 | 0.37 | 0.62 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 1.75 | 1.85 | 1.80 | 1.76 | -0.16 | -8.34% | 0.06 | 680 | 1,035 | 0.37 | 0.53 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 1.30 | 1.40 | 1.35 | 1.27 | -0.28 | -18.07% | 0.04 | 476 | 513 | 0.36 | 0.44 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.18 | -15.93% | 0.03 | 198 | 261 | 0.35 | 0.36 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.11 | -13.58% | 0.02 | 13 | 91 | 0.36 | 0.28 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.15 | -23.44% | 0.01 | 186 | 328 | 0.36 | 0.22 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 36.00 | 0.30 | 0.45 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | 0.17 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.07 | -20.59% | 0.01 | 2 | 42 | 0.36 | 0.12 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 38.00 | 0.10 | 0.25 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.09 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 39.00 | 0.05 | 0.20 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.07 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 17 | 0.43 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 24.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.05 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 2 | 3 | 0.42 | -0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 0.25 | 0.35 | 0.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.12 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 27.00 | 0.40 | 0.50 | 0.45 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.40 | -0.16 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 28.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.05 | -6.67% | 0.02 | 140 | 11 | 0.39 | -0.22 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 29.00 | 0.90 | 1.00 | 0.95 | 0.97 | -0.03 | -3.00% | 0.03 | 4 | 7 | 0.38 | -0.30 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 1.25 | 1.35 | 1.30 | 1.25 | -0.20 | -13.80% | 0.04 | 11 | 35 | 0.37 | -0.38 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 1.70 | 1.80 | 1.75 | 1.80 | -0.08 | -4.26% | 0.06 | 7 | 41 | 0.37 | -0.47 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 2.20 | 2.35 | 2.28 | 2.20 | -0.24 | -9.84% | 0.07 | 4 | 17 | 0.36 | -0.56 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 2.85 | 3.00 | 2.93 | 3.15 | +0.11 | +3.62% | 0.09 | 50 | 60 | 0.36 | -0.64 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 3.60 | 3.80 | 3.70 | 4.52 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.36 | -0.72 | 0.08 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 4.40 | 4.60 | 4.50 | 5.15 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.36 | -0.78 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 36.00 | 5.30 | 5.50 | 5.40 | 4.25 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.37 | -0.83 | 0.06 | -0.01 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 6.20 | 6.40 | 6.30 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.44 | -0.88 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 38.00 | 7.10 | 7.40 | 7.25 | % | 0.19 | 0 | 0 | 0.44 | -0.91 | 0.04 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 39.00 | 8.10 | 8.40 | 8.25 | % | 0.21 | 0 | 0 | 0.48 | -0.93 | 0.03 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 40.00 | 9.10 | 9.40 | 9.25 | 9.25 | -0.89 | -8.78% | 0.23 | 5 | 1 | 0.51 | -0.96 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 14.10 | 14.30 | 14.20 | % | 0.32 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |