Options Chain for ANTERO RESOURCES CORP COM (AR) - $34.29 as of 1/23/2026 7:06:35 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 | 14.00 | 14.90 | 14.45 | 13.19 | 0.00 | 0.00% | 0.72 | 0 | 16 | 1.52 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:59 PM EST |
| 22.00 | 12.00 | 13.60 | 12.80 | % | 0.58 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 23.00 | 11.00 | 12.70 | 11.85 | 12.50 | 0.00 | 0.00% | 0.52 | 0 | 63 | 1.64 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/23/2026 3:59:59 PM EST |
| 24.00 | 10.10 | 11.50 | 10.80 | 8.22 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.42 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 9.10 | 10.00 | 9.55 | 7.90 | 0.00 | 0.00% | 0.38 | 0 | 57 | 1.05 | 0.99 | 0.01 | -0.01 | 1/13/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 8.10 | 9.60 | 8.85 | 8.90 | 0.00 | 0.00% | 0.34 | 0 | 53 | 1.24 | 0.98 | 0.01 | -0.01 | 9/23/2025 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 7.40 | 8.60 | 8.00 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.13 | 0.96 | 0.02 | -0.01 | 11/17/2025 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 6.40 | 7.40 | 6.90 | 4.66 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.94 | 0.93 | 0.03 | -0.02 | 10/16/2025 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 5.50 | 6.30 | 5.90 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 153 | 0.59 | 0.90 | 0.04 | -0.02 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 29.50 | 5.10 | 5.80 | 5.45 | % | 0.18 | 0 | 0 | 0.59 | 0.88 | 0.04 | -0.02 | 1/23/2026 3:59:59 PM EST | |||
| 30.00 | 4.70 | 5.20 | 4.95 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 163 | 0.56 | 0.86 | 0.05 | -0.02 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 30.50 | 4.20 | 4.90 | 4.55 | % | 0.15 | 0 | 0 | 0.55 | 0.83 | 0.05 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 31.00 | 3.70 | 4.50 | 4.10 | 2.15 | 0.00 | 0.00% | 0.13 | 0 | 104 | 0.52 | 0.80 | 0.06 | -0.03 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 31.50 | 3.40 | 4.00 | 3.70 | % | 0.12 | 0 | 0 | 0.51 | 0.76 | 0.07 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 32.00 | 3.10 | 3.40 | 3.25 | 3.00 | -0.30 | -9.10% | 0.10 | 7 | 448 | 0.48 | 0.73 | 0.07 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 32.50 | 2.85 | 3.20 | 3.03 | % | 0.09 | 0 | 0 | 0.52 | 0.69 | 0.08 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 33.00 | 2.40 | 2.70 | 2.55 | 2.60 | -0.11 | -4.06% | 0.08 | 11 | 395 | 0.47 | 0.65 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 33.50 | 2.25 | 2.40 | 2.33 | 2.32 | % | 0.07 | 174 | 0 | 0.49 | 0.61 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 34.00 | 2.00 | 2.15 | 2.08 | 2.10 | +0.29 | +16.03% | 0.06 | 137 | 2,220 | 0.49 | 0.57 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 34.50 | 1.80 | 1.90 | 1.85 | 1.80 | +0.30 | +20.00% | 0.05 | 103 | 854 | 0.49 | 0.52 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 1.55 | 1.75 | 1.65 | 1.65 | +0.15 | +10.00% | 0.05 | 1,231 | 4,983 | 0.50 | 0.48 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 35.50 | 1.35 | 1.50 | 1.43 | 1.55 | +0.65 | +72.23% | 0.04 | 81 | 2 | 0.49 | 0.44 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 1.20 | 1.35 | 1.28 | 1.20 | +0.19 | +18.82% | 0.04 | 488 | 1,173 | 0.50 | 0.40 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 36.50 | 1.00 | 1.15 | 1.08 | 1.08 | +0.13 | +13.69% | 0.03 | 43 | 1 | 0.49 | 0.36 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 0.90 | 0.95 | 0.93 | 0.92 | +0.08 | +9.53% | 0.03 | 53,632 | 1,548 | 0.49 | 0.32 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 37.50 | 0.75 | 0.85 | 0.80 | 0.80 | +0.11 | +15.95% | 0.02 | 75 | 2 | 0.49 | 0.29 | 0.07 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.16 | +29.63% | 0.02 | 487 | 1,443 | 0.50 | 0.26 | 0.07 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.28 | +103.71% | 0.01 | 53 | 868 | 0.49 | 0.20 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.15 | +50.00% | 0.01 | 235 | 1,863 | 0.50 | 0.16 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 0.15 | 0.40 | 0.28 | 0.27 | +0.07 | +35.00% | 0.01 | 10 | 1,320 | 0.50 | 0.12 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 42.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.50 | 0.09 | 0.03 | -0.02 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 0.05 | 0.30 | 0.18 | 0.19 | +0.04 | +26.67% | 0.00 | 1 | 149 | 0.52 | 0.07 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 44.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.55 | 0.05 | 0.02 | -0.01 | 1/9/2026 | 1/23/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.67 | 0.04 | 0.02 | -0.01 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.68 | 0.03 | 0.01 | -0.01 | 12/8/2025 | 1/23/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.02 | 0.01 | 0.00 | 10/31/2025 | 1/23/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 1/23/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 1/23/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.82 | 0.01 | 0.00 | 0.00 | 12/1/2025 | 1/23/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.06 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/23/2026 3:59:59 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 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/23/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.82 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.60 | -0.01 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.71 | -0.02 | 0.01 | -0.01 | 1/15/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.55 | -0.04 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | 0.13 | +0.01 | +8.34% | 0.01 | 3 | 23,701 | 0.50 | -0.07 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.03 | +13.64% | 0.01 | 13 | 12,096 | 0.53 | -0.10 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 29.50 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.51 | -0.12 | 0.04 | -0.02 | 1/23/2026 3:59:59 PM EST | |||
| 30.00 | 0.25 | 0.65 | 0.45 | 0.35 | +0.03 | +9.38% | 0.02 | 41 | 1,605 | 0.53 | -0.14 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 30.50 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 0 | 0.48 | -0.17 | 0.05 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 31.00 | 0.50 | 0.65 | 0.58 | 0.57 | +0.07 | +14.00% | 0.02 | 16 | 735 | 0.50 | -0.20 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 31.50 | 0.60 | 0.80 | 0.70 | 0.68 | % | 0.02 | 110 | 0 | 0.49 | -0.24 | 0.07 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 32.00 | 0.75 | 0.90 | 0.83 | 0.77 | +0.05 | +6.95% | 0.03 | 177 | 1,369 | 0.49 | -0.27 | 0.07 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 32.50 | 0.90 | 1.10 | 1.00 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.49 | -0.31 | 0.08 | -0.03 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 1.05 | 1.30 | 1.18 | 0.95 | -0.05 | -5.00% | 0.04 | 30 | 419 | 0.48 | -0.35 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 33.50 | 1.35 | 1.55 | 1.45 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.39 | 0.08 | -0.03 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 1.55 | 1.75 | 1.65 | 1.61 | +0.08 | +5.23% | 0.05 | 34 | 407 | 0.49 | -0.43 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 34.50 | 1.75 | 2.00 | 1.88 | 2.00 | % | 0.05 | 51 | 0 | 0.48 | -0.48 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 35.00 | 2.00 | 2.25 | 2.13 | 2.17 | +0.13 | +6.38% | 0.06 | 16 | 519 | 0.48 | -0.52 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 35.50 | 2.30 | 2.75 | 2.53 | % | 0.07 | 0 | 0 | 0.50 | -0.56 | 0.09 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 36.00 | 2.65 | 2.90 | 2.78 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 365 | 0.48 | -0.60 | 0.08 | -0.03 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 36.50 | 3.00 | 3.20 | 3.10 | 2.90 | % | 0.08 | 4 | 0 | 0.48 | -0.64 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 37.00 | 3.40 | 4.20 | 3.80 | 3.40 | -0.12 | -3.41% | 0.10 | 14 | 194 | 0.58 | -0.68 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 37.50 | 3.80 | 4.00 | 3.90 | % | 0.10 | 0 | 0 | 0.50 | -0.71 | 0.07 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 38.00 | 3.50 | 5.00 | 4.25 | 3.65 | -0.75 | -17.05% | 0.11 | 2 | 153 | 0.72 | -0.74 | 0.07 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 4.60 | 5.90 | 5.25 | 4.80 | +1.10 | +29.73% | 0.13 | 1 | 98 | 0.77 | -0.80 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 5.20 | 6.30 | 5.75 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.64 | -0.84 | 0.05 | -0.02 | 1/14/2026 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 6.10 | 7.70 | 6.90 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.84 | -0.88 | 0.04 | -0.02 | 6/26/2025 | 1/23/2026 3:59:59 PM EST |
| 42.00 | 6.90 | 8.50 | 7.70 | 5.82 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.84 | -0.91 | 0.03 | -0.02 | 12/3/2025 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 7.70 | 9.10 | 8.40 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.73 | -0.93 | 0.03 | -0.01 | 6/26/2025 | 1/23/2026 3:59:59 PM EST |
| 44.00 | 8.60 | 10.10 | 9.35 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 6/26/2025 | 1/23/2026 3:59:59 PM EST |
| 45.00 | 9.50 | 11.20 | 10.35 | % | 0.23 | 0 | 0 | 0.88 | -0.96 | 0.02 | -0.01 | 1/23/2026 3:59:59 PM EST | |||
| 46.00 | 10.50 | 12.30 | 11.40 | % | 0.25 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 1/23/2026 3:59:59 PM EST | |||
| 47.00 | 11.50 | 13.40 | 12.45 | 11.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 7/21/2025 | 1/23/2026 3:59:59 PM EST |
| 48.00 | 12.50 | 14.20 | 13.35 | % | 0.28 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 49.00 | 13.50 | 16.00 | 14.75 | % | 0.30 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 50.00 | 14.50 | 16.60 | 15.55 | % | 0.31 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 55.00 | 19.50 | 21.50 | 20.50 | 21.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 1/23/2026 3:59:59 PM EST |
| 60.00 | 24.50 | 26.30 | 25.40 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST |