Options Chain for ANTERO RESOURCES CORP COM (AR) - $31.78 as of 1/16/2026 12:36:32 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 | 11.30 | 12.90 | 12.10 | % | 0.60 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 22.00 | 9.40 | 11.00 | 10.20 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 23.00 | 8.40 | 10.00 | 9.20 | % | 0.40 | 0 | 0 | 0.93 | 0.99 | 0.01 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 24.00 | 7.50 | 8.90 | 8.20 | % | 0.34 | 0 | 0 | 0.80 | 0.98 | 0.01 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 25.00 | 6.60 | 7.90 | 7.25 | % | 0.29 | 0 | 0 | 0.71 | 0.96 | 0.02 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 26.00 | 5.80 | 6.90 | 6.35 | % | 0.24 | 0 | 0 | 0.63 | 0.93 | 0.03 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 27.00 | 5.00 | 6.10 | 5.55 | % | 0.21 | 0 | 0 | 0.63 | 0.90 | 0.04 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 28.00 | 4.20 | 5.20 | 4.70 | % | 0.17 | 0 | 0 | 0.58 | 0.85 | 0.05 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 29.00 | 3.40 | 4.40 | 3.90 | % | 0.13 | 0 | 0 | 0.55 | 0.80 | 0.06 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 30.00 | 3.10 | 3.70 | 3.40 | % | 0.11 | 0 | 0 | 0.46 | 0.73 | 0.07 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 31.00 | 2.40 | 2.75 | 2.58 | % | 0.08 | 0 | 0 | 0.41 | 0.65 | 0.08 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 32.00 | 1.90 | 2.15 | 2.03 | 2.08 | % | 0.06 | 10 | 0 | 0.42 | 0.57 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 33.00 | 1.35 | 1.70 | 1.53 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.48 | 0.09 | -0.02 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 34.00 | 1.00 | 1.45 | 1.23 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.40 | 0.08 | -0.02 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 0.75 | 1.10 | 0.93 | % | 0.03 | 0 | 0 | 0.43 | 0.32 | 0.08 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 36.00 | 0.50 | 0.85 | 0.68 | % | 0.02 | 0 | 0 | 0.42 | 0.25 | 0.07 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 37.00 | 0.35 | 0.65 | 0.50 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.06 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 38.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.05 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 39.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.04 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 40.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.03 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.02 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.02 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.01 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.01 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.02 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 26.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.03 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 27.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.04 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 28.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.45 | -0.15 | 0.05 | -0.02 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 29.00 | 0.45 | 0.75 | 0.60 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.44 | -0.20 | 0.06 | -0.02 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 0.70 | 1.00 | 0.85 | % | 0.03 | 0 | 0 | 0.43 | -0.27 | 0.07 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 31.00 | 1.05 | 1.35 | 1.20 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.35 | 0.08 | -0.02 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 32.00 | 1.45 | 1.75 | 1.60 | 1.77 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.41 | -0.43 | 0.08 | -0.02 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 33.00 | 1.95 | 2.30 | 2.13 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | -0.52 | 0.09 | -0.02 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 34.00 | 2.55 | 2.95 | 2.75 | % | 0.08 | 0 | 0 | 0.41 | -0.60 | 0.08 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 35.00 | 3.20 | 3.70 | 3.45 | % | 0.10 | 0 | 0 | 0.41 | -0.68 | 0.08 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 36.00 | 3.90 | 4.40 | 4.15 | % | 0.12 | 0 | 0 | 0.39 | -0.75 | 0.07 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 37.00 | 4.70 | 5.60 | 5.15 | % | 0.14 | 0 | 0 | 0.42 | -0.81 | 0.06 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 38.00 | 5.60 | 6.50 | 6.05 | % | 0.16 | 0 | 0 | 0.61 | -0.85 | 0.05 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 39.00 | 6.40 | 7.50 | 6.95 | % | 0.18 | 0 | 0 | 0.67 | -0.89 | 0.04 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 40.00 | 6.90 | 8.60 | 7.75 | % | 0.19 | 0 | 0 | 0.75 | -0.92 | 0.03 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 41.00 | 8.40 | 9.70 | 9.05 | % | 0.22 | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 42.00 | 8.70 | 11.00 | 9.85 | % | 0.23 | 0 | 0 | 0.96 | -0.96 | 0.02 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 43.00 | 9.70 | 12.10 | 10.90 | % | 0.25 | 0 | 0 | 1.04 | -0.97 | 0.01 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 45.00 | 11.60 | 13.90 | 12.75 | % | 0.28 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:04 PM EST |