Options Chain for ANTERO RESOURCES CORP COM (AR) - $33.32 as of 10/3/2025 8:54:32 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 | 13.30 | 13.60 | 13.45 | 13.80 | 0.00 | 0.00% | 0.67 | 0 | 8 | 0.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 10.40 | 10.70 | 10.55 | % | 0.46 | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 24.00 | 9.40 | 9.70 | 9.55 | 6.54 | 0.00 | 0.00% | 0.40 | 0 | 25 | 0.65 | 0.96 | 0.01 | -0.01 | 8/20/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 8.50 | 8.70 | 8.60 | 8.16 | 0.00 | 0.00% | 0.34 | 0 | 23 | 0.64 | 0.95 | 0.02 | -0.01 | 9/15/2025 | 10/3/2025 3:59:53 PM EST |
| 26.00 | 7.50 | 7.80 | 7.65 | 8.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.57 | 0.93 | 0.02 | -0.01 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 27.00 | 6.60 | 6.90 | 6.75 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 31 | 0.46 | 0.90 | 0.03 | -0.01 | 9/17/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 5.80 | 6.00 | 5.90 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 86 | 0.47 | 0.87 | 0.04 | -0.02 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 4.90 | 5.20 | 5.05 | 4.29 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.44 | 0.83 | 0.05 | -0.02 | 8/29/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 4.20 | 4.40 | 4.30 | 5.48 | 0.00 | 0.00% | 0.14 | 0 | 251 | 0.45 | 0.78 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 3.50 | 3.70 | 3.60 | 3.65 | -0.35 | -8.75% | 0.12 | 8 | 82 | 0.45 | 0.72 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 32.00 | 2.90 | 3.10 | 3.00 | 2.70 | -0.40 | -12.91% | 0.09 | 205 | 306 | 0.45 | 0.65 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 33.00 | 2.35 | 2.50 | 2.43 | 2.34 | -0.26 | -10.00% | 0.07 | 216 | 558 | 0.44 | 0.57 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 34.00 | 1.90 | 2.00 | 1.95 | 1.95 | -0.12 | -5.80% | 0.06 | 20 | 1,049 | 0.44 | 0.50 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 1.50 | 1.60 | 1.55 | 1.55 | -0.10 | -6.07% | 0.04 | 98 | 1,533 | 0.44 | 0.43 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 1.15 | 1.25 | 1.20 | 1.08 | -0.14 | -11.48% | 0.03 | 3 | 1,746 | 0.44 | 0.36 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 37.00 | 0.85 | 0.95 | 0.90 | 0.94 | +0.01 | +1.08% | 0.02 | 128 | 1,223 | 0.43 | 0.30 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 38.00 | 0.65 | 0.75 | 0.70 | 0.72 | -0.03 | -4.00% | 0.02 | 453 | 336 | 0.43 | 0.24 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 39.00 | 0.50 | 0.60 | 0.55 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.44 | 0.20 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 0.01 | 302 | 2,440 | 0.44 | 0.16 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 41.00 | 0.25 | 0.35 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.44 | 0.13 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 42.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.17 | -42.50% | 0.01 | 2 | 142 | 0.45 | 0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 43.00 | 0.15 | 0.25 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.46 | 0.09 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 44.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.46 | 0.07 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.49 | 0.06 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.55 | 0.04 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.55 | 0.03 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.61 | 0.02 | 0.01 | 0.00 | 8/11/2025 | 10/3/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.62 | 0.01 | 0.01 | 0.00 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,652 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/3/2025 3:59:53 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 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | -0.02 | 0.01 | -0.01 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.58 | -0.04 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.52 | -0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.50 | -0.07 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 27.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.01 | +3.71% | 0.01 | 4 | 9,360 | 0.49 | -0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.47 | -0.13 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 0.50 | 0.60 | 0.55 | 0.68 | +0.15 | +28.31% | 0.02 | 1 | 178 | 0.46 | -0.17 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 0.75 | 0.85 | 0.80 | 0.85 | +0.11 | +14.87% | 0.03 | 5 | 853 | 0.46 | -0.22 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.11 | +11.12% | 0.03 | 8 | 198 | 0.45 | -0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 32.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.16 | +12.41% | 0.05 | 4 | 516 | 0.45 | -0.35 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 33.00 | 1.85 | 1.95 | 1.90 | 2.02 | +0.17 | +9.19% | 0.06 | 27 | 289 | 0.44 | -0.43 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 34.00 | 2.40 | 2.50 | 2.45 | 1.98 | 0.00 | 0.00% | 0.07 | 0 | 216 | 0.45 | -0.50 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 2.95 | 3.10 | 3.03 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 252 | 0.44 | -0.57 | 0.07 | -0.02 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 3.60 | 3.80 | 3.70 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 224 | 0.43 | -0.64 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 37.00 | 4.30 | 4.50 | 4.40 | 5.33 | 0.00 | 0.00% | 0.12 | 0 | 258 | 0.44 | -0.70 | 0.06 | -0.02 | 9/5/2025 | 10/3/2025 3:59:53 PM EST |
| 38.00 | 5.10 | 5.30 | 5.20 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 158 | 0.44 | -0.76 | 0.06 | -0.02 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 39.00 | 6.00 | 6.20 | 6.10 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.46 | -0.80 | 0.05 | -0.02 | 9/17/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 6.80 | 7.10 | 6.95 | 7.30 | +0.51 | +7.52% | 0.17 | 3 | 86 | 0.45 | -0.84 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 41.00 | 7.80 | 8.00 | 7.90 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 154 | 0.47 | -0.87 | 0.04 | -0.01 | 9/4/2025 | 10/3/2025 3:59:53 PM EST |
| 42.00 | 8.70 | 8.90 | 8.80 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.50 | -0.89 | 0.03 | -0.01 | 6/26/2025 | 10/3/2025 3:59:53 PM EST |
| 43.00 | 9.60 | 9.90 | 9.75 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.54 | -0.91 | 0.03 | -0.01 | 6/26/2025 | 10/3/2025 3:59:53 PM EST |
| 44.00 | 10.60 | 10.90 | 10.75 | 4.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.01 | 6/23/2025 | 10/3/2025 3:59:53 PM EST |
| 45.00 | 10.20 | 13.20 | 11.70 | 5.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.02 | -0.94 | 0.02 | -0.01 | 6/17/2025 | 10/3/2025 3:59:53 PM EST |
| 46.00 | 12.10 | 13.50 | 12.80 | 6.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.86 | -0.96 | 0.01 | 0.00 | 6/23/2025 | 10/3/2025 3:59:53 PM EST |
| 47.00 | 13.40 | 14.00 | 13.70 | 12.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | -0.97 | 0.01 | 0.00 | 7/31/2025 | 10/3/2025 3:59:53 PM EST |
| 48.00 | 14.40 | 15.30 | 14.85 | 6.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 6/20/2025 | 10/3/2025 3:59:53 PM EST |
| 50.00 | 16.40 | 17.30 | 16.85 | % | 0.34 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 55.00 | 20.50 | 23.50 | 22.00 | 14.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 10/3/2025 3:59:53 PM EST |
| 60.00 | 26.20 | 27.20 | 26.70 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |