Options Chain for ANTERO RESOURCES CORP COM (AR) - $36.44 as of 10/16/2026 6:56:44 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 | 17.80 | 19.10 | 18.45 | % | 0.92 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 24.00 | 13.80 | 15.10 | 14.45 | % | 0.60 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 25.00 | 12.80 | 14.10 | 13.45 | 10.00 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 3:59:54 PM EST |
| 26.00 | 11.80 | 12.90 | 12.35 | % | 0.47 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 27.00 | 10.80 | 12.10 | 11.45 | % | 0.42 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 28.00 | 9.80 | 11.10 | 10.45 | % | 0.37 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 29.00 | 8.80 | 10.10 | 9.45 | % | 0.33 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 30.00 | 7.80 | 8.90 | 8.35 | % | 0.28 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 31.00 | 6.80 | 7.90 | 7.35 | 5.23 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 3:59:54 PM EST |
| 31.50 | 6.30 | 7.40 | 6.85 | % | 0.22 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 32.00 | 5.80 | 7.10 | 6.45 | % | 0.20 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 32.50 | 5.30 | 6.60 | 5.95 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 33.00 | 4.80 | 5.90 | 5.35 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.92 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/16/2026 3:59:54 PM EST |
| 33.50 | 4.30 | 5.60 | 4.95 | 4.76 | % | 0.15 | 1 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:54 PM EST | |
| 34.00 | 3.80 | 5.10 | 4.45 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 34.50 | 3.30 | 4.40 | 3.85 | % | 0.11 | 0 | 0 | 0.72 | 1.00 | 0.02 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 35.00 | 2.95 | 4.20 | 3.58 | 2.07 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.89 | 0.98 | 0.04 | -0.01 | 10/14/2026 | 10/16/2026 3:59:54 PM EST |
| 35.50 | 2.50 | 3.50 | 3.00 | 1.23 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.67 | 0.95 | 0.06 | -0.01 | 10/9/2026 | 10/16/2026 3:59:54 PM EST |
| 36.00 | 1.90 | 2.95 | 2.43 | 2.65 | +1.10 | +70.97% | 0.07 | 6 | 139 | 0.56 | 0.91 | 0.08 | -0.02 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 36.50 | 1.95 | 2.45 | 2.20 | 2.05 | +1.27 | +162.83% | 0.06 | 2 | 1 | 0.49 | 0.86 | 0.11 | -0.03 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 37.00 | 1.55 | 2.05 | 1.80 | 1.63 | +1.10 | +207.55% | 0.05 | 7 | 51 | 0.45 | 0.80 | 0.14 | -0.04 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 37.50 | 1.35 | 1.65 | 1.50 | 1.48 | +1.11 | +300.00% | 0.04 | 41 | 21 | 0.39 | 0.72 | 0.17 | -0.04 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 38.00 | 1.00 | 1.35 | 1.18 | 0.85 | +0.60 | +240.00% | 0.03 | 9 | 37 | 0.40 | 0.63 | 0.19 | -0.05 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 38.50 | 0.75 | 1.00 | 0.88 | 0.87 | +0.66 | +314.29% | 0.02 | 24 | 6 | 0.39 | 0.53 | 0.21 | -0.05 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 39.00 | 0.55 | 0.85 | 0.70 | 0.52 | +0.21 | +67.75% | 0.02 | 1,203 | 59 | 0.41 | 0.43 | 0.21 | -0.05 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 39.50 | 0.35 | 0.50 | 0.43 | 0.50 | +0.23 | +85.19% | 0.01 | 16 | 3 | 0.37 | 0.33 | 0.19 | -0.05 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.26 | +0.04 | +18.19% | 0.01 | 51 | 105 | 0.39 | 0.25 | 0.17 | -0.04 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 40.50 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.14 | -0.04 | 10/16/2026 3:59:54 PM EST | |||
| 41.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 9 | 0.39 | 0.14 | 0.11 | -0.03 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.06 | 0.06 | -0.02 | 9/18/2026 | 10/16/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.03 | -0.01 | 10/16/2026 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/16/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/16/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 3:59:54 PM EST |
| 31.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:54 PM EST |
| 33.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 3:59:54 PM EST |
| 34.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.02 | 0.00 | 10/15/2026 | 10/16/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 78 | 0.71 | -0.02 | 0.04 | -0.01 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 35.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | -0.05 | 0.06 | -0.01 | 10/16/2026 3:59:54 PM EST | |||
| 36.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.42 | -76.37% | 0.00 | 25 | 37 | 0.39 | -0.09 | 0.08 | -0.02 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 36.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.35 | -70.00% | 0.00 | 25 | 10 | 0.36 | -0.14 | 0.11 | -0.03 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 37.00 | 0.15 | 0.30 | 0.23 | 0.38 | -0.98 | -72.06% | 0.01 | 3 | 42 | 0.37 | -0.20 | 0.14 | -0.04 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 37.50 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.34 | -0.28 | 0.17 | -0.04 | 10/16/2026 3:59:54 PM EST | |||
| 38.00 | 0.40 | 0.60 | 0.50 | 0.46 | -0.81 | -63.78% | 0.01 | 11 | 2 | 0.36 | -0.37 | 0.19 | -0.05 | 10/16/2026 | 10/16/2026 3:59:54 PM EST |
| 38.50 | 0.60 | 0.85 | 0.73 | % | 0.02 | 0 | 0 | 0.36 | -0.47 | 0.21 | -0.05 | 10/16/2026 3:59:54 PM EST | |||
| 39.00 | 0.75 | 1.10 | 0.93 | % | 0.02 | 0 | 0 | 0.33 | -0.57 | 0.21 | -0.05 | 10/16/2026 3:59:54 PM EST | |||
| 39.50 | 1.15 | 1.45 | 1.30 | % | 0.03 | 0 | 0 | 0.35 | -0.67 | 0.19 | -0.05 | 10/16/2026 3:59:54 PM EST | |||
| 40.00 | 1.40 | 1.80 | 1.60 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.31 | -0.75 | 0.17 | -0.04 | 9/9/2026 | 10/16/2026 3:59:54 PM EST |
| 40.50 | 1.90 | 2.60 | 2.25 | % | 0.06 | 0 | 0 | 0.44 | -0.82 | 0.14 | -0.04 | 10/16/2026 3:59:54 PM EST | |||
| 41.00 | 2.30 | 3.20 | 2.75 | % | 0.07 | 0 | 0 | 0.81 | -0.86 | 0.11 | -0.03 | 10/16/2026 3:59:54 PM EST | |||
| 42.00 | 3.10 | 4.00 | 3.55 | % | 0.08 | 0 | 0 | 1.01 | -0.94 | 0.06 | -0.02 | 10/16/2026 3:59:54 PM EST | |||
| 43.00 | 4.10 | 5.30 | 4.70 | % | 0.11 | 0 | 0 | 1.14 | -0.98 | 0.03 | -0.01 | 10/16/2026 3:59:54 PM EST | |||
| 44.00 | 5.20 | 6.30 | 5.75 | % | 0.13 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 45.00 | 6.10 | 7.30 | 6.70 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/16/2026 3:59:54 PM EST |
| 46.00 | 7.20 | 8.30 | 7.75 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 47.00 | 8.20 | 9.30 | 8.75 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 48.00 | 9.20 | 10.30 | 9.75 | 12.48 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 3:59:54 PM EST |
| 49.00 | 10.20 | 11.30 | 10.75 | % | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:54 PM EST | |||
| 50.00 | 11.20 | 12.50 | 11.85 | 13.33 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:54 PM EST |