Options Chain for ANTERO RESOURCES CORP COM (AR) - $31.24 as of 10/30/2025 7:49:52 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 | 9.70 | 11.50 | 10.60 | 12.40 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:51 PM EST |
| 21.00 | 8.70 | 9.70 | 9.20 | % | 0.44 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 21.50 | 8.20 | 10.00 | 9.10 | % | 0.42 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 22.00 | 7.70 | 9.40 | 8.55 | % | 0.39 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 22.50 | 7.20 | 8.90 | 8.05 | % | 0.36 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 23.00 | 6.70 | 8.50 | 7.60 | % | 0.33 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 23.50 | 6.20 | 8.00 | 7.10 | % | 0.30 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 24.00 | 5.70 | 7.40 | 6.55 | % | 0.27 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 24.50 | 5.20 | 6.90 | 6.05 | % | 0.25 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 25.00 | 4.70 | 6.40 | 5.55 | 8.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:51 PM EST |
| 25.50 | 3.50 | 5.80 | 4.65 | % | 0.18 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 26.00 | 3.80 | 5.40 | 4.60 | % | 0.18 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 26.50 | 3.40 | 4.00 | 3.70 | % | 0.14 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 27.00 | 3.00 | 4.10 | 3.55 | 3.60 | % | 0.13 | 13 | 0 | 1.07 | 0.98 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 27.50 | 2.45 | 3.40 | 2.93 | % | 0.11 | 0 | 0 | 0.80 | 0.96 | 0.04 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 28.00 | 2.00 | 2.80 | 2.40 | % | 0.09 | 0 | 0 | 0.62 | 0.92 | 0.07 | -0.06 | 10/30/2025 3:59:51 PM EST | |||
| 28.50 | 1.55 | 2.35 | 1.95 | % | 0.07 | 0 | 0 | 0.57 | 0.87 | 0.11 | -0.07 | 10/30/2025 3:59:51 PM EST | |||
| 29.00 | 1.30 | 1.50 | 1.40 | 1.70 | -1.70 | -50.00% | 0.05 | 5 | 2 | 0.52 | 0.80 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 29.50 | 0.95 | 1.15 | 1.05 | 1.10 | % | 0.04 | 12 | 0 | 0.67 | 0.72 | 0.18 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 30.00 | 0.70 | 0.90 | 0.80 | 0.86 | % | 0.03 | 13 | 0 | 0.29 | 0.61 | 0.21 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 30.50 | 0.50 | 0.65 | 0.58 | 0.80 | -1.40 | -63.64% | 0.02 | 130 | 0 | 0.33 | 0.50 | 0.23 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 31.00 | 0.30 | 0.50 | 0.40 | 0.52 | -0.86 | -62.32% | 0.01 | 196 | 7 | 0.35 | 0.39 | 0.23 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 31.50 | 0.25 | 0.30 | 0.28 | 0.40 | -1.15 | -74.20% | 0.01 | 9 | 27 | 0.36 | 0.29 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.30 | -0.65 | -68.43% | 0.01 | 13 | 46 | 0.36 | 0.20 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 32.50 | 0.10 | 0.25 | 0.18 | 0.40 | -0.40 | -50.00% | 0.01 | 3 | 151 | 0.43 | 0.14 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.26 | -0.39 | -60.00% | 0.00 | 1 | 108 | 0.51 | 0.09 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.45 | -81.82% | 0.00 | 6 | 10 | 0.62 | 0.05 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.56 | 0.03 | 0.05 | -0.01 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 28 | 76 | 0.58 | 0.02 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.16 | -61.54% | 0.01 | 8 | 76 | 1.06 | 0.01 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.27 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 40.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.89 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:51 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 43.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 24.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 25.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 26.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | -0.02 | 0.02 | -0.01 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 27.50 | 0.05 | 0.25 | 0.15 | 0.17 | % | 0.01 | 1 | 0 | 0.71 | -0.04 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 14,851 | 0.53 | -0.08 | 0.07 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.48 | -0.13 | 0.11 | -0.07 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 29.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.12 | -30.00% | 0.01 | 1 | 123 | 0.49 | -0.20 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 29.50 | 0.40 | 0.55 | 0.48 | 0.40 | -0.05 | -11.12% | 0.02 | 13 | 10 | 0.49 | -0.28 | 0.18 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.41 | -0.19 | -31.67% | 0.02 | 34 | 380 | 0.48 | -0.39 | 0.21 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 30.50 | 0.90 | 1.05 | 0.98 | 0.67 | -0.11 | -14.11% | 0.03 | 53 | 59 | 0.50 | -0.50 | 0.23 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 31.00 | 1.25 | 1.40 | 1.33 | 0.90 | -0.05 | -5.27% | 0.04 | 76 | 51 | 0.52 | -0.61 | 0.23 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 31.50 | 1.00 | 1.95 | 1.48 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.64 | -0.71 | 0.20 | -0.05 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 32.00 | 1.50 | 2.20 | 1.85 | 1.78 | +0.48 | +36.93% | 0.06 | 6 | 49 | 0.68 | -0.80 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 32.50 | 1.95 | 2.65 | 2.30 | 1.73 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.73 | -0.86 | 0.14 | -0.03 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 33.00 | 2.60 | 3.20 | 2.90 | 2.77 | +0.40 | +16.88% | 0.09 | 2 | 20 | 0.81 | -0.91 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.50 | 2.95 | 3.60 | 3.28 | 3.17 | +1.17 | +58.50% | 0.10 | 1 | 17 | 0.89 | -0.95 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 34.00 | 2.80 | 4.10 | 3.45 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.96 | -0.97 | 0.05 | -0.01 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 34.50 | 3.30 | 4.60 | 3.95 | 3.18 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.03 | -0.98 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 35.00 | 3.70 | 5.10 | 4.40 | % | 0.13 | 0 | 0 | 1.10 | -0.99 | 0.02 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 35.50 | 4.20 | 5.60 | 4.90 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 36.00 | 4.80 | 6.10 | 5.45 | 4.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 36.50 | 5.20 | 6.80 | 6.00 | 4.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 37.00 | 5.70 | 7.30 | 6.50 | 4.45 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 37.50 | 6.30 | 7.80 | 7.05 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 38.00 | 6.80 | 8.30 | 7.55 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 38.50 | 7.30 | 8.80 | 8.05 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 39.00 | 7.80 | 9.30 | 8.55 | 7.34 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 39.50 | 8.30 | 9.80 | 9.05 | % | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 40.00 | 8.80 | 10.30 | 9.55 | % | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 40.50 | 9.00 | 10.80 | 9.90 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 41.00 | 9.50 | 11.30 | 10.40 | % | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 41.50 | 10.00 | 11.80 | 10.90 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 42.00 | 10.50 | 12.30 | 11.40 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 42.50 | 11.00 | 12.80 | 11.90 | % | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 43.00 | 11.50 | 13.10 | 12.30 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 43.50 | 12.00 | 13.80 | 12.90 | % | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 44.00 | 12.50 | 14.30 | 13.40 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 45.00 | 13.70 | 15.30 | 14.50 | % | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST |