Options Chain for ANTERO RESOURCES CORP COM (AR) - $42.10 as of 10/27/2026 8:27:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 12.30 | 14.10 | 13.20 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 30.00 | 11.30 | 13.10 | 12.20 | % | 0.41 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 31.00 | 10.40 | 11.50 | 10.95 | % | 0.35 | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 32.00 | 9.40 | 11.20 | 10.30 | % | 0.32 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 33.00 | 8.50 | 9.60 | 9.05 | % | 0.27 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 34.00 | 7.70 | 8.60 | 8.15 | % | 0.24 | 0 | 0 | 0.51 | 0.93 | 0.02 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 35.00 | 6.90 | 7.70 | 7.30 | 7.14 | % | 0.21 | 94 | 0 | 0.49 | 0.91 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST | |
| 36.00 | 6.10 | 6.80 | 6.45 | % | 0.18 | 0 | 0 | 0.47 | 0.87 | 0.03 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 37.00 | 5.20 | 6.00 | 5.60 | % | 0.15 | 0 | 0 | 0.46 | 0.83 | 0.04 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 38.00 | 5.00 | 5.20 | 5.10 | 5.04 | +0.16 | +3.28% | 0.13 | 1 | 21 | 0.42 | 0.78 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 39.00 | 4.10 | 4.50 | 4.30 | % | 0.11 | 0 | 0 | 0.40 | 0.72 | 0.05 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 40.00 | 3.40 | 3.90 | 3.65 | 3.50 | +0.40 | +12.91% | 0.09 | 47 | 168 | 0.40 | 0.66 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 41.00 | 2.90 | 3.30 | 3.10 | 2.75 | +0.87 | +46.28% | 0.08 | 8 | 29 | 0.41 | 0.60 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 42.00 | 2.40 | 2.75 | 2.58 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.40 | 0.53 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 43.00 | 1.95 | 2.25 | 2.10 | 2.04 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.40 | 0.47 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 44.00 | 1.55 | 1.85 | 1.70 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.40 | 0.41 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 45.00 | 1.30 | 1.50 | 1.40 | 1.19 | -0.01 | -0.84% | 0.03 | 6 | 115 | 0.40 | 0.35 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 46.00 | 0.95 | 1.25 | 1.10 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.40 | 0.29 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 47.00 | 0.75 | 1.05 | 0.90 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.40 | 0.25 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 48.00 | 0.60 | 0.85 | 0.73 | % | 0.02 | 0 | 0 | 0.41 | 0.21 | 0.04 | -0.02 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | -0.02 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | -0.03 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 33.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.43 | -0.04 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 34.00 | 0.05 | 0.35 | 0.20 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.07 | 0.02 | -0.01 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 869 | 0.40 | -0.09 | 0.03 | -0.01 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 36.00 | 0.35 | 0.60 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.41 | -0.13 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 37.00 | 0.50 | 0.80 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.40 | -0.17 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 38.00 | 0.70 | 1.00 | 0.85 | 0.95 | -0.02 | -2.07% | 0.02 | 5 | 50 | 0.39 | -0.22 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 39.00 | 0.95 | 1.40 | 1.18 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 801 | 0.40 | -0.28 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 1.30 | 1.80 | 1.55 | 1.65 | 0.00 | 0.00% | 0.04 | 1 | 21 | 0.40 | -0.34 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 41.00 | 1.65 | 2.25 | 1.95 | % | 0.05 | 0 | 0 | 0.39 | -0.40 | 0.06 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 42.00 | 2.20 | 2.75 | 2.48 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.40 | -0.47 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 43.00 | 2.70 | 3.30 | 3.00 | % | 0.07 | 0 | 0 | 0.39 | -0.53 | 0.06 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 44.00 | 3.30 | 4.00 | 3.65 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.06 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 45.00 | 4.00 | 4.60 | 4.30 | % | 0.10 | 0 | 0 | 0.39 | -0.65 | 0.06 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 46.00 | 4.70 | 5.40 | 5.05 | % | 0.11 | 0 | 0 | 0.39 | -0.71 | 0.05 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 47.00 | 5.50 | 6.30 | 5.90 | % | 0.13 | 0 | 0 | 0.40 | -0.75 | 0.05 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 48.00 | 6.30 | 7.20 | 6.75 | % | 0.14 | 0 | 0 | 0.40 | -0.79 | 0.04 | -0.02 | 10/27/2026 4:00:04 PM EST |