Options Chain for ANTERO RESOURCES CORP COM (AR) - $32.62 as of 9/5/2025 8:14:23 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 | 12.50 | 13.00 | 12.75 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 22.00 | 10.50 | 11.60 | 11.05 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 23.00 | 9.50 | 10.10 | 9.80 | % | 0.43 | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 24.00 | 8.40 | 9.60 | 9.00 | % | 0.38 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 25.00 | 7.60 | 8.20 | 7.90 | % | 0.32 | 0 | 0 | 0.63 | 0.96 | 0.02 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 26.00 | 6.70 | 7.20 | 6.95 | % | 0.27 | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 27.00 | 5.80 | 6.30 | 6.05 | % | 0.22 | 0 | 0 | 0.41 | 0.90 | 0.03 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 28.00 | 4.90 | 5.40 | 5.15 | % | 0.18 | 0 | 0 | 0.40 | 0.86 | 0.04 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 29.00 | 4.10 | 4.70 | 4.40 | % | 0.15 | 0 | 0 | 0.39 | 0.81 | 0.05 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 30.00 | 3.40 | 3.70 | 3.55 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.07 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 31.00 | 2.80 | 2.95 | 2.88 | % | 0.09 | 0 | 0 | 0.39 | 0.68 | 0.08 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 32.00 | 2.15 | 2.40 | 2.28 | 2.15 | % | 0.07 | 5 | 0 | 0.38 | 0.60 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 33.00 | 1.65 | 1.95 | 1.80 | % | 0.05 | 0 | 0 | 0.38 | 0.51 | 0.09 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 34.00 | 1.25 | 1.40 | 1.33 | % | 0.04 | 0 | 0 | 0.38 | 0.43 | 0.09 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 35.00 | 0.90 | 1.35 | 1.13 | % | 0.03 | 0 | 0 | 0.38 | 0.35 | 0.08 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 36.00 | 0.65 | 0.80 | 0.73 | % | 0.02 | 0 | 0 | 0.38 | 0.28 | 0.07 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 37.00 | 0.45 | 0.60 | 0.53 | % | 0.01 | 0 | 0 | 0.38 | 0.22 | 0.06 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 38.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.38 | 0.17 | 0.05 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 39.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.04 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 40.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.03 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.03 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.02 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 9/5/2025 3:59:50 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.01 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | -0.04 | 0.02 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 26.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.02 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 27.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.03 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 28.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.04 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 29.00 | 0.50 | 0.65 | 0.58 | % | 0.02 | 0 | 0 | 0.42 | -0.19 | 0.05 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.70 | 0.90 | 0.80 | % | 0.03 | 0 | 0 | 0.41 | -0.25 | 0.07 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 31.00 | 1.00 | 1.20 | 1.10 | % | 0.04 | 0 | 0 | 0.40 | -0.32 | 0.08 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 32.00 | 1.40 | 1.55 | 1.48 | % | 0.05 | 0 | 0 | 0.39 | -0.40 | 0.08 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 33.00 | 1.85 | 2.05 | 1.95 | % | 0.06 | 0 | 0 | 0.39 | -0.49 | 0.09 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 34.00 | 2.45 | 2.65 | 2.55 | % | 0.07 | 0 | 0 | 0.39 | -0.57 | 0.09 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 35.00 | 3.10 | 3.30 | 3.20 | % | 0.09 | 0 | 0 | 0.38 | -0.65 | 0.08 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 36.00 | 3.80 | 4.10 | 3.95 | % | 0.11 | 0 | 0 | 0.39 | -0.72 | 0.07 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 37.00 | 4.50 | 5.00 | 4.75 | % | 0.13 | 0 | 0 | 0.37 | -0.78 | 0.06 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 38.00 | 5.30 | 5.90 | 5.60 | % | 0.15 | 0 | 0 | 0.44 | -0.83 | 0.05 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 39.00 | 6.20 | 6.80 | 6.50 | % | 0.17 | 0 | 0 | 0.48 | -0.88 | 0.04 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 40.00 | 7.20 | 7.70 | 7.45 | % | 0.19 | 0 | 0 | 0.49 | -0.91 | 0.03 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 41.00 | 7.70 | 8.70 | 8.20 | % | 0.20 | 0 | 0 | 0.53 | -0.94 | 0.03 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 42.00 | 9.10 | 9.70 | 9.40 | % | 0.22 | 0 | 0 | 0.52 | -0.95 | 0.02 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 45.00 | 10.40 | 12.60 | 11.50 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 9/5/2025 3:59:50 PM EST |