Options Chain for ANTERO RESOURCES CORP COM (AR) - $33.55 as of 11/21/2025 8:24:55 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 | 14.10 | 13.70 | % | 0.68 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 21.00 | 12.30 | 13.10 | 12.70 | % | 0.60 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 22.00 | 11.30 | 12.10 | 11.70 | 10.90 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:00 PM EST |
| 23.00 | 9.40 | 11.00 | 10.20 | % | 0.44 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 24.00 | 8.40 | 10.10 | 9.25 | % | 0.39 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 25.00 | 7.40 | 9.10 | 8.25 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 26.00 | 6.70 | 8.10 | 7.40 | % | 0.28 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 27.00 | 5.70 | 7.10 | 6.40 | % | 0.24 | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 28.00 | 4.80 | 6.20 | 5.50 | % | 0.20 | 0 | 0 | 1.03 | 0.97 | 0.02 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 28.50 | 4.30 | 5.60 | 4.95 | % | 0.17 | 0 | 0 | 0.90 | 0.96 | 0.03 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 29.00 | 3.60 | 5.10 | 4.35 | 4.78 | +0.51 | +11.95% | 0.15 | 1 | 1 | 0.84 | 0.94 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 29.50 | 3.10 | 4.60 | 3.85 | % | 0.13 | 0 | 0 | 0.77 | 0.92 | 0.05 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 30.00 | 2.80 | 4.20 | 3.50 | 3.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | 0.89 | 0.06 | -0.03 | 11/5/2025 | 11/21/2025 4:00:00 PM EST |
| 30.50 | 2.75 | 3.70 | 3.23 | % | 0.11 | 0 | 0 | 0.69 | 0.86 | 0.07 | -0.03 | 11/21/2025 4:00:00 PM EST | |||
| 31.00 | 2.30 | 3.30 | 2.80 | 4.12 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.68 | 0.82 | 0.08 | -0.03 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 31.50 | 1.85 | 2.80 | 2.33 | % | 0.07 | 0 | 0 | 0.60 | 0.78 | 0.10 | -0.03 | 11/21/2025 4:00:00 PM EST | |||
| 32.00 | 1.95 | 2.15 | 2.05 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.39 | 0.73 | 0.12 | -0.04 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 32.50 | 1.60 | 1.80 | 1.70 | % | 0.05 | 0 | 0 | 0.41 | 0.67 | 0.13 | -0.04 | 11/21/2025 4:00:00 PM EST | |||
| 33.00 | 1.25 | 1.50 | 1.38 | 1.05 | -1.15 | -52.28% | 0.04 | 1 | 13 | 0.40 | 0.60 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 33.50 | 1.00 | 1.20 | 1.10 | 1.20 | -0.60 | -33.34% | 0.03 | 221 | 1 | 0.40 | 0.53 | 0.15 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 34.00 | 0.75 | 0.95 | 0.85 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.39 | 0.45 | 0.15 | -0.04 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 34.50 | 0.60 | 0.80 | 0.70 | 0.70 | -0.50 | -41.67% | 0.02 | 5 | 39 | 0.41 | 0.38 | 0.15 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.04 | -7.41% | 0.01 | 10 | 109 | 0.39 | 0.31 | 0.14 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 35.50 | 0.30 | 0.50 | 0.40 | 0.39 | -0.46 | -54.12% | 0.01 | 3 | 14 | 0.41 | 0.25 | 0.12 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 36.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.35 | -53.85% | 0.01 | 8 | 57 | 0.40 | 0.20 | 0.11 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 36.50 | 0.15 | 0.30 | 0.23 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.41 | 0.15 | 0.09 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 37.00 | 0.10 | 0.45 | 0.28 | 0.10 | -0.28 | -73.69% | 0.01 | 200 | 128 | 0.47 | 0.12 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.09 | 0.06 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 1 | 22 | 0.52 | 0.06 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 38.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.04 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.60 | 0.03 | 0.03 | -0.01 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 39.50 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.02 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 11/21/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 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 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | -0.01 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | -0.03 | 0.02 | -0.01 | 11/6/2025 | 11/21/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | -0.04 | 0.03 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 21 | 5 | 0.61 | -0.06 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.30 | 0.15 | 0.16 | % | 0.01 | 20 | 0 | 0.64 | -0.08 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST | |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.48 | -0.11 | 0.06 | -0.03 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 30.50 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.49 | -0.14 | 0.07 | -0.03 | 11/21/2025 4:00:00 PM EST | |||
| 31.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.42 | -0.18 | 0.08 | -0.03 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 31.50 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.42 | -0.22 | 0.10 | -0.03 | 11/21/2025 4:00:00 PM EST | |||
| 32.00 | 0.35 | 0.55 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.41 | -0.27 | 0.12 | -0.04 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 32.50 | 0.50 | 0.70 | 0.60 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.41 | -0.33 | 0.13 | -0.04 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 33.00 | 0.65 | 0.85 | 0.75 | 0.83 | +0.08 | +10.67% | 0.02 | 17 | 56 | 0.39 | -0.40 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 33.50 | 0.90 | 1.10 | 1.00 | 1.00 | % | 0.03 | 11 | 0 | 0.40 | -0.47 | 0.15 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST | |
| 34.00 | 1.15 | 1.40 | 1.28 | 1.27 | +0.57 | +81.43% | 0.04 | 10 | 106 | 0.40 | -0.55 | 0.15 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 34.50 | 1.45 | 1.70 | 1.58 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 232 | 0.40 | -0.62 | 0.15 | -0.04 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 35.00 | 1.80 | 2.00 | 1.90 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.39 | -0.69 | 0.14 | -0.03 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 35.50 | 2.20 | 2.40 | 2.30 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.82 | -0.75 | 0.12 | -0.03 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 36.00 | 2.40 | 3.00 | 2.70 | 2.23 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.55 | -0.80 | 0.11 | -0.03 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 36.50 | 2.85 | 3.80 | 3.33 | % | 0.09 | 0 | 0 | 0.74 | -0.85 | 0.09 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 37.00 | 3.20 | 4.20 | 3.70 | 2.91 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.75 | -0.88 | 0.07 | -0.02 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 37.50 | 3.60 | 5.10 | 4.35 | % | 0.12 | 0 | 0 | 0.98 | -0.91 | 0.06 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 38.00 | 4.10 | 5.70 | 4.90 | 4.40 | % | 0.13 | 1 | 0 | 1.08 | -0.94 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST | |
| 38.50 | 4.60 | 5.80 | 5.20 | % | 0.14 | 0 | 0 | 0.95 | -0.96 | 0.04 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 39.00 | 5.10 | 5.70 | 5.40 | % | 0.14 | 0 | 0 | 0.66 | -0.97 | 0.03 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 39.50 | 5.50 | 6.90 | 6.20 | % | 0.16 | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 40.00 | 6.00 | 7.40 | 6.70 | % | 0.17 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 41.00 | 7.00 | 8.60 | 7.80 | % | 0.19 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 42.00 | 7.90 | 8.80 | 8.35 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 43.00 | 8.30 | 9.80 | 9.05 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 44.00 | 9.90 | 10.80 | 10.35 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 45.00 | 10.90 | 11.80 | 11.35 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST |