Options Chain for ANTERO RESOURCES CORP COM (AR) - $32.63 as of 11/7/2025 11:54:59 AM 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 | 11.70 | 15.30 | 13.50 | % | 0.68 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 21.00 | 10.70 | 14.30 | 12.50 | % | 0.60 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 22.00 | % | 0.00 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | ||||||
| 23.00 | 8.90 | 11.80 | 10.35 | % | 0.45 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 24.00 | 7.80 | 10.80 | 9.30 | % | 0.39 | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 25.00 | 6.80 | 9.80 | 8.30 | % | 0.33 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 26.00 | 6.00 | 8.70 | 7.35 | % | 0.28 | 0 | 0 | 0.97 | 0.95 | 0.02 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 27.00 | 4.90 | 7.90 | 6.40 | % | 0.24 | 0 | 0 | 0.94 | 0.92 | 0.03 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 28.00 | 4.00 | 7.00 | 5.50 | % | 0.20 | 0 | 0 | 0.87 | 0.88 | 0.04 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 29.00 | 3.10 | 6.20 | 4.65 | % | 0.16 | 0 | 0 | 0.82 | 0.84 | 0.05 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 30.00 | 2.30 | 5.50 | 3.90 | % | 0.13 | 0 | 0 | 0.80 | 0.78 | 0.06 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 31.00 | 2.30 | 5.20 | 3.75 | % | 0.12 | 0 | 0 | 0.50 | 0.71 | 0.07 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 32.00 | 1.20 | 3.50 | 2.35 | % | 0.07 | 0 | 0 | 0.59 | 0.63 | 0.08 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 33.00 | 0.55 | 2.85 | 1.70 | % | 0.05 | 0 | 0 | 0.33 | 0.55 | 0.09 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 34.00 | 1.05 | 2.95 | 2.00 | % | 0.06 | 0 | 0 | 0.48 | 0.47 | 0.09 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 35.00 | 0.50 | 2.05 | 1.28 | % | 0.04 | 0 | 0 | 0.40 | 0.39 | 0.08 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 36.00 | 0.50 | 1.90 | 1.20 | % | 0.03 | 0 | 0 | 0.45 | 0.32 | 0.07 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 37.00 | 0.20 | 1.45 | 0.83 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.07 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 38.00 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 0 | 0.39 | 0.22 | 0.06 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.05 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 40.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.04 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.10 | 0.03 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 42.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.91 | 0.07 | 0.03 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 43.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.95 | 0.05 | 0.02 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM 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 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | ||||||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 22.00 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | ||||||
| 23.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 24.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.30 | -0.01 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.01 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.02 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 27.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.03 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 28.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.04 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 29.00 | 0.35 | 0.55 | 0.45 | % | 0.02 | 0 | 0 | 0.40 | -0.16 | 0.05 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.46 | -0.22 | 0.06 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 31.00 | 0.45 | 1.15 | 0.80 | % | 0.03 | 0 | 0 | 0.35 | -0.29 | 0.07 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 32.00 | 0.90 | 1.70 | 1.30 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.08 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 33.00 | 0.90 | 2.10 | 1.50 | % | 0.05 | 0 | 0 | 0.33 | -0.45 | 0.09 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 34.00 | 1.00 | 4.20 | 2.60 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.09 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 35.00 | 1.80 | 4.00 | 2.90 | % | 0.08 | 0 | 0 | 0.62 | -0.61 | 0.08 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 36.00 | 2.15 | 5.40 | 3.78 | % | 0.10 | 0 | 0 | 0.78 | -0.68 | 0.07 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 37.00 | 2.95 | 6.20 | 4.58 | % | 0.12 | 0 | 0 | 0.81 | -0.73 | 0.07 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 38.00 | 3.80 | 7.00 | 5.40 | % | 0.14 | 0 | 0 | 0.83 | -0.78 | 0.06 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 39.00 | 4.70 | 7.80 | 6.25 | % | 0.16 | 0 | 0 | 0.83 | -0.84 | 0.05 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 40.00 | 5.60 | 8.70 | 7.15 | % | 0.18 | 0 | 0 | 0.88 | -0.86 | 0.04 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 41.00 | 6.70 | 9.60 | 8.15 | % | 0.20 | 0 | 0 | 0.88 | -0.90 | 0.03 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 42.00 | 7.50 | 10.50 | 9.00 | % | 0.21 | 0 | 0 | 0.91 | -0.93 | 0.03 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 43.00 | 8.50 | 11.50 | 10.00 | % | 0.23 | 0 | 0 | 0.95 | -0.95 | 0.02 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 1.06 | -0.97 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST |