Options Chain for ANTERO RESOURCES CORP COM (AR) - $34.46 as of 1/1/2026 7:10:45 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 | 13.20 | 15.70 | 14.45 | % | 0.72 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 24.00 | 9.50 | 11.80 | 10.65 | % | 0.44 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 25.00 | 8.50 | 10.90 | 9.70 | % | 0.39 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 26.00 | 7.30 | 9.80 | 8.55 | % | 0.33 | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 27.00 | 6.40 | 8.80 | 7.60 | % | 0.28 | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 28.00 | 5.50 | 7.00 | 6.25 | % | 0.22 | 0 | 0 | 0.60 | 0.97 | 0.02 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 29.00 | 5.20 | 6.80 | 6.00 | % | 0.21 | 0 | 0 | 0.81 | 0.95 | 0.03 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 30.00 | 4.00 | 5.20 | 4.60 | % | 0.15 | 0 | 0 | 0.52 | 0.91 | 0.04 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 31.00 | 3.00 | 4.60 | 3.80 | % | 0.12 | 0 | 0 | 0.57 | 0.85 | 0.06 | -0.02 | 12/31/2025 3:59:53 PM EST | |||
| 32.00 | 2.60 | 3.50 | 3.05 | % | 0.10 | 0 | 0 | 0.45 | 0.78 | 0.08 | -0.02 | 12/31/2025 3:59:53 PM EST | |||
| 33.00 | 2.35 | 2.65 | 2.50 | % | 0.08 | 0 | 0 | 0.35 | 0.69 | 0.09 | -0.02 | 12/31/2025 3:59:53 PM EST | |||
| 34.00 | 1.70 | 2.05 | 1.88 | % | 0.06 | 0 | 0 | 0.35 | 0.59 | 0.10 | -0.02 | 12/31/2025 3:59:53 PM EST | |||
| 35.00 | 1.20 | 1.55 | 1.38 | % | 0.04 | 0 | 0 | 0.35 | 0.49 | 0.10 | -0.02 | 12/31/2025 3:59:53 PM EST | |||
| 36.00 | 0.95 | 1.25 | 1.10 | 0.90 | % | 0.03 | 1 | 0 | 0.37 | 0.39 | 0.10 | -0.02 | 12/31/2025 | 12/31/2025 3:59:53 PM EST | |
| 37.00 | 0.50 | 0.85 | 0.68 | % | 0.02 | 0 | 0 | 0.34 | 0.30 | 0.09 | -0.02 | 12/31/2025 3:59:53 PM EST | |||
| 38.00 | 0.35 | 0.65 | 0.50 | % | 0.01 | 0 | 0 | 0.36 | 0.23 | 0.08 | -0.02 | 12/31/2025 3:59:53 PM EST | |||
| 39.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.06 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 40.00 | 0.10 | 0.55 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | 0.11 | 0.05 | -0.01 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.04 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.03 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.02 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 12/31/2025 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.01 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.02 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 29.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.16 | -51.62% | 0.01 | 1 | 8 | 0.40 | -0.05 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.27 | -0.05 | -15.63% | 0.01 | 13,014 | 8 | 0.38 | -0.09 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 31.00 | 0.15 | 0.45 | 0.30 | 0.40 | -0.07 | -14.90% | 0.01 | 10 | 1 | 0.34 | -0.15 | 0.06 | -0.02 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 32.00 | 0.50 | 0.65 | 0.58 | 0.70 | -0.03 | -4.11% | 0.02 | 7 | 2 | 0.37 | -0.22 | 0.08 | -0.02 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 33.00 | 0.75 | 0.95 | 0.85 | % | 0.03 | 0 | 0 | 0.36 | -0.31 | 0.09 | -0.02 | 12/31/2025 3:59:53 PM EST | |||
| 34.00 | 1.15 | 1.35 | 1.25 | 1.28 | % | 0.04 | 7 | 0 | 0.36 | -0.41 | 0.10 | -0.02 | 12/31/2025 | 12/31/2025 3:59:53 PM EST | |
| 35.00 | 1.50 | 2.20 | 1.85 | % | 0.05 | 0 | 0 | 0.38 | -0.51 | 0.10 | -0.02 | 12/31/2025 3:59:53 PM EST | |||
| 36.00 | 1.95 | 2.65 | 2.30 | % | 0.06 | 0 | 0 | 0.34 | -0.61 | 0.10 | -0.02 | 12/31/2025 3:59:53 PM EST | |||
| 37.00 | 2.65 | 3.40 | 3.03 | % | 0.08 | 0 | 0 | 0.34 | -0.70 | 0.09 | -0.02 | 12/31/2025 3:59:53 PM EST | |||
| 38.00 | 2.95 | 4.90 | 3.93 | % | 0.10 | 0 | 0 | 0.63 | -0.77 | 0.08 | -0.02 | 12/31/2025 3:59:53 PM EST | |||
| 39.00 | 4.00 | 5.80 | 4.90 | % | 0.13 | 0 | 0 | 0.68 | -0.84 | 0.06 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 40.00 | 4.80 | 6.80 | 5.80 | % | 0.14 | 0 | 0 | 0.74 | -0.89 | 0.05 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 41.00 | 6.30 | 7.90 | 7.10 | % | 0.17 | 0 | 0 | 0.82 | -0.92 | 0.04 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 42.00 | 6.40 | 8.90 | 7.65 | % | 0.18 | 0 | 0 | 0.88 | -0.95 | 0.03 | -0.01 | 12/31/2025 3:59:53 PM EST | |||
| 43.00 | 7.50 | 10.10 | 8.80 | % | 0.20 | 0 | 0 | 0.99 | -0.97 | 0.02 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 44.00 | 8.40 | 11.00 | 9.70 | % | 0.22 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 45.00 | 9.50 | 12.00 | 10.75 | % | 0.24 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 12/31/2025 3:59:53 PM EST |