Options Chain for ANTERO RESOURCES CORP COM (AR) - $36.88 as of 8/14/2026 7:26:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.50 | 13.50 | 12.50 | % | 0.50 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 27.00 | 9.60 | 11.30 | 10.45 | % | 0.39 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 28.00 | 8.80 | 10.00 | 9.40 | % | 0.34 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 29.00 | 7.90 | 9.30 | 8.60 | % | 0.30 | 0 | 0 | 0.73 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 30.00 | 6.90 | 8.10 | 7.50 | % | 0.25 | 0 | 0 | 0.59 | 0.97 | 0.02 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 31.00 | 6.00 | 7.20 | 6.60 | % | 0.21 | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 32.00 | 5.20 | 6.30 | 5.75 | % | 0.18 | 0 | 0 | 0.53 | 0.91 | 0.03 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 33.00 | 4.30 | 5.30 | 4.80 | % | 0.15 | 0 | 0 | 0.46 | 0.86 | 0.05 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 34.00 | 3.50 | 4.50 | 4.00 | % | 0.12 | 0 | 0 | 0.44 | 0.80 | 0.06 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 35.00 | 3.00 | 3.70 | 3.35 | % | 0.10 | 0 | 0 | 0.33 | 0.74 | 0.07 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 36.00 | 2.45 | 2.80 | 2.63 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.08 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 37.00 | 1.95 | 2.25 | 2.10 | 2.35 | % | 0.06 | 14 | 0 | 0.33 | 0.57 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 38.00 | 1.50 | 1.75 | 1.63 | 1.90 | % | 0.04 | 9 | 0 | 0.33 | 0.49 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 39.00 | 1.05 | 1.40 | 1.23 | 1.30 | % | 0.03 | 13 | 0 | 0.33 | 0.40 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 40.00 | 0.85 | 1.00 | 0.93 | 1.02 | % | 0.02 | 6 | 0 | 0.34 | 0.32 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 41.00 | 0.60 | 0.85 | 0.73 | % | 0.02 | 0 | 0 | 0.35 | 0.25 | 0.07 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 42.00 | 0.40 | 0.85 | 0.63 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.06 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 43.00 | 0.10 | 0.70 | 0.40 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.05 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 44.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.04 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 45.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.03 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 46.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.40 | 0.07 | 0.03 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.02 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 8/14/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.01 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.02 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | -0.06 | 0.02 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 32.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.03 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 33.00 | 0.20 | 0.60 | 0.40 | % | 0.01 | 0 | 0 | 0.35 | -0.14 | 0.05 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 34.00 | 0.40 | 0.75 | 0.58 | % | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.06 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 35.00 | 0.60 | 1.00 | 0.80 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.07 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 36.00 | 0.90 | 1.30 | 1.10 | % | 0.03 | 0 | 0 | 0.33 | -0.34 | 0.08 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 37.00 | 1.30 | 1.65 | 1.48 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.09 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 38.00 | 1.85 | 2.25 | 2.05 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.09 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 39.00 | 2.50 | 2.90 | 2.70 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.09 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 40.00 | 3.20 | 3.60 | 3.40 | % | 0.08 | 0 | 0 | 0.34 | -0.68 | 0.08 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 41.00 | 3.60 | 4.80 | 4.20 | % | 0.10 | 0 | 0 | 0.32 | -0.75 | 0.07 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 42.00 | 4.60 | 5.40 | 5.00 | % | 0.12 | 0 | 0 | 0.32 | -0.80 | 0.06 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 43.00 | 5.50 | 6.30 | 5.90 | % | 0.14 | 0 | 0 | 0.47 | -0.84 | 0.05 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 44.00 | 6.40 | 7.20 | 6.80 | % | 0.15 | 0 | 0 | 0.49 | -0.88 | 0.04 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 45.00 | 7.20 | 8.40 | 7.80 | % | 0.17 | 0 | 0 | 0.58 | -0.91 | 0.03 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 46.00 | 8.00 | 9.40 | 8.70 | % | 0.19 | 0 | 0 | 0.62 | -0.93 | 0.03 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 47.00 | 9.00 | 10.40 | 9.70 | % | 0.21 | 0 | 0 | 0.66 | -0.96 | 0.02 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 50.00 | 11.70 | 13.60 | 12.65 | % | 0.25 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:49 PM EST |