Options Chain for ANTERO RESOURCES CORP COM (AR) - $36.60 as of 11/6/2026 5:47:11 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 | 15.90 | 17.00 | 16.45 | % | 0.82 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 24.00 | 11.90 | 13.00 | 12.45 | % | 0.52 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 25.00 | 11.00 | 12.00 | 11.50 | % | 0.46 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 26.00 | 10.00 | 11.00 | 10.50 | % | 0.40 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 27.00 | 8.90 | 10.00 | 9.45 | % | 0.35 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 28.00 | 8.00 | 9.00 | 8.50 | % | 0.30 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 29.00 | 7.00 | 8.00 | 7.50 | % | 0.26 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 30.00 | 5.90 | 7.00 | 6.45 | % | 0.21 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 31.00 | 4.90 | 6.00 | 5.45 | % | 0.18 | 0 | 0 | 1.38 | 1.00 | 0.01 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 31.50 | 4.40 | 5.50 | 4.95 | % | 0.16 | 0 | 0 | 1.29 | 0.99 | 0.01 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 32.00 | 4.10 | 4.90 | 4.50 | % | 0.14 | 0 | 0 | 1.13 | 0.98 | 0.02 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 32.50 | 3.50 | 4.40 | 3.95 | 3.90 | % | 0.12 | 3 | 0 | 1.04 | 0.97 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 33.00 | 3.10 | 3.90 | 3.50 | 3.40 | % | 0.11 | 1 | 0 | 0.95 | 0.95 | 0.05 | -0.03 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 33.50 | 2.60 | 3.30 | 2.95 | % | 0.09 | 0 | 0 | 0.80 | 0.91 | 0.08 | -0.04 | 11/6/2026 4:00:04 PM EST | |||
| 34.00 | 2.25 | 2.85 | 2.55 | % | 0.07 | 0 | 0 | 0.74 | 0.88 | 0.10 | -0.05 | 11/6/2026 4:00:04 PM EST | |||
| 34.50 | 1.65 | 2.45 | 2.05 | % | 0.06 | 0 | 0 | 0.26 | 0.83 | 0.12 | -0.06 | 11/6/2026 4:00:04 PM EST | |||
| 35.00 | 1.30 | 2.05 | 1.68 | 6.62 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.28 | 0.78 | 0.15 | -0.06 | 11/2/2026 | 11/6/2026 4:00:04 PM EST |
| 35.50 | 1.00 | 1.50 | 1.25 | % | 0.04 | 0 | 0 | 0.28 | 0.71 | 0.17 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 36.00 | 0.75 | 1.05 | 0.90 | 1.15 | -1.60 | -58.19% | 0.03 | 3 | 108 | 0.28 | 0.62 | 0.19 | -0.07 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 36.50 | 0.60 | 1.10 | 0.85 | % | 0.02 | 0 | 0 | 0.40 | 0.53 | 0.19 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 37.00 | 0.45 | 0.65 | 0.55 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.43 | 0.18 | -0.06 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.60 | -0.37 | -38.15% | 0.01 | 1 | 4 | 0.36 | 0.34 | 0.17 | -0.06 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 38.00 | 0.15 | 0.35 | 0.25 | 0.55 | +0.10 | +22.23% | 0.01 | 7 | 26 | 0.36 | 0.27 | 0.14 | -0.05 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 38.50 | 0.10 | 0.25 | 0.18 | 0.30 | -0.85 | -73.92% | 0.00 | 9 | 3 | 0.37 | 0.20 | 0.12 | -0.04 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 39.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.35 | -58.34% | 0.00 | 1 | 37 | 0.42 | 0.15 | 0.09 | -0.03 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 39.50 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.49 | 0.11 | 0.07 | -0.03 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 104 | 85 | 0.56 | 0.08 | 0.05 | -0.02 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 40.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.05 | 0.03 | -0.01 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.89 | 0.03 | 0.02 | -0.01 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.60 | 0.02 | 0.02 | -0.01 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.17 | +0.07 | +70.00% | 0.00 | 2 | 50 | 0.68 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.38 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 51.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/6/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.01 | -0.01 | 10/26/2026 | 11/6/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.01 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.02 | 0.02 | -0.02 | 10/23/2026 | 11/6/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.87 | -0.03 | 0.04 | -0.03 | 11/6/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.75 | -0.05 | 0.05 | -0.03 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 33.50 | 0.05 | 0.20 | 0.13 | 0.20 | % | 0.00 | 2 | 0 | 0.49 | -0.09 | 0.08 | -0.04 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 34.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | -0.12 | 0.10 | -0.05 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 34.50 | 0.10 | 0.35 | 0.23 | 0.18 | +0.01 | +5.89% | 0.01 | 1 | 4 | 0.46 | -0.17 | 0.12 | -0.06 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.48 | -0.22 | 0.15 | -0.06 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 35.50 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.29 | 0.17 | -0.07 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 36.00 | 0.60 | 0.90 | 0.75 | 0.70 | 0.00 | 0.00% | 0.02 | 4 | 6 | 0.50 | -0.38 | 0.19 | -0.07 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 36.50 | 0.90 | 1.10 | 1.00 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | -0.47 | 0.19 | -0.07 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 37.00 | 1.15 | 1.45 | 1.30 | 1.25 | +0.55 | +78.58% | 0.04 | 4 | 52 | 0.53 | -0.57 | 0.18 | -0.06 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 37.50 | 1.45 | 2.05 | 1.75 | 1.49 | +0.56 | +60.22% | 0.05 | 1 | 4 | 0.62 | -0.66 | 0.17 | -0.06 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 38.00 | 1.85 | 2.45 | 2.15 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | -0.73 | 0.14 | -0.05 | 10/28/2026 | 11/6/2026 4:00:04 PM EST |
| 38.50 | 2.05 | 2.70 | 2.38 | 1.69 | +0.39 | +30.00% | 0.06 | 1 | 102 | 0.62 | -0.80 | 0.12 | -0.04 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 39.00 | 2.80 | 3.10 | 2.95 | 2.80 | +2.38 | +566.67% | 0.08 | 23 | 26 | 0.55 | -0.85 | 0.09 | -0.03 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 39.50 | 2.90 | 3.70 | 3.30 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.60 | -0.89 | 0.07 | -0.03 | 10/28/2026 | 11/6/2026 4:00:04 PM EST |
| 40.00 | 3.40 | 4.10 | 3.75 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.74 | -0.92 | 0.05 | -0.02 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 40.50 | 3.60 | 4.60 | 4.10 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.80 | -0.95 | 0.03 | -0.01 | 11/3/2026 | 11/6/2026 4:00:04 PM EST |
| 41.00 | 4.10 | 5.00 | 4.55 | 4.36 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.77 | -0.97 | 0.02 | -0.01 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 42.00 | 5.00 | 6.00 | 5.50 | 5.31 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.87 | -0.98 | 0.02 | -0.01 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 43.00 | 6.00 | 7.00 | 6.50 | % | 0.15 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 44.00 | 7.00 | 8.00 | 7.50 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 45.00 | 8.10 | 9.10 | 8.60 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 46.00 | 9.10 | 10.50 | 9.80 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 47.00 | 10.10 | 11.10 | 10.60 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 48.00 | 11.10 | 12.10 | 11.60 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 49.00 | 12.10 | 13.10 | 12.60 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 50.00 | 13.10 | 14.10 | 13.60 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 51.00 | 14.10 | 15.20 | 14.65 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 52.00 | 15.10 | 16.10 | 15.60 | % | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST |