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 | 13.60 | 15.80 | 14.70 | 15.80 | 0.00 | 0.00% | 0.73 | 0 | 13 | 1.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 3:59:59 PM EST |
| 23.00 | 10.60 | 12.80 | 11.70 | 9.80 | 0.00 | 0.00% | 0.51 | 0 | 26 | 1.18 | 0.99 | 0.00 | 0.00 | 9/22/2025 | 1/23/2026 3:59:59 PM EST |
| 24.00 | 10.20 | 11.70 | 10.95 | 10.00 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.06 | 0.98 | 0.01 | -0.01 | 9/15/2025 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 9.40 | 10.70 | 10.05 | 7.70 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.98 | 0.97 | 0.01 | -0.01 | 1/5/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 8.40 | 9.70 | 9.05 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 24 | 0.89 | 0.95 | 0.02 | -0.01 | 1/12/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 7.60 | 8.70 | 8.15 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.61 | 0.93 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 6.70 | 7.70 | 7.20 | 6.65 | 0.00 | 0.00% | 0.26 | 0 | 300 | 0.57 | 0.89 | 0.03 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 5.90 | 6.70 | 6.30 | 4.29 | 0.00 | 0.00% | 0.22 | 0 | 76 | 0.54 | 0.85 | 0.04 | -0.02 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 5.20 | 5.40 | 5.30 | 5.25 | -0.15 | -2.78% | 0.18 | 23 | 378 | 0.48 | 0.81 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 4.40 | 4.70 | 4.55 | 4.64 | 0.00 | 0.00% | 0.15 | 1 | 430 | 0.47 | 0.75 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 32.00 | 3.60 | 4.00 | 3.80 | 3.85 | +0.25 | +6.95% | 0.12 | 34 | 489 | 0.45 | 0.69 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 3.10 | 3.40 | 3.25 | 3.25 | +0.05 | +1.57% | 0.10 | 6 | 5,985 | 0.46 | 0.63 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 2.70 | 2.85 | 2.78 | 2.87 | +0.27 | +10.39% | 0.08 | 141 | 3,595 | 0.47 | 0.57 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 2.25 | 2.50 | 2.38 | 2.26 | +0.11 | +5.12% | 0.07 | 1,052 | 6,034 | 0.46 | 0.51 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 1.85 | 2.00 | 1.93 | 2.05 | +0.45 | +28.13% | 0.05 | 284 | 1,208 | 0.47 | 0.45 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 1.50 | 1.60 | 1.55 | 1.55 | +0.20 | +14.82% | 0.04 | 408 | 1,464 | 0.47 | 0.39 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 1.10 | 1.35 | 1.23 | 1.21 | +0.21 | +21.00% | 0.03 | 125 | 1,078 | 0.46 | 0.33 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 0.95 | 1.10 | 1.03 | 0.99 | +0.29 | +41.43% | 0.03 | 4,983 | 2,788 | 0.47 | 0.28 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 0.70 | 0.90 | 0.80 | 0.81 | +0.21 | +35.00% | 0.02 | 707 | 18,664 | 0.47 | 0.24 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 0.55 | 0.75 | 0.65 | 0.55 | +0.05 | +10.00% | 0.02 | 26 | 234 | 0.46 | 0.20 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 42.00 | 0.40 | 0.80 | 0.60 | 0.45 | +0.05 | +12.50% | 0.01 | 24 | 762 | 0.49 | 0.16 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 0.25 | 0.55 | 0.40 | 0.35 | +0.10 | +40.00% | 0.01 | 25 | 379 | 0.47 | 0.13 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 44.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.10 | -28.58% | 0.01 | 7 | 479 | 0.47 | 0.11 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11,926 | 0.45 | 0.09 | 0.03 | -0.01 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 47.00 | 0.05 | 0.45 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.50 | 0.05 | 0.02 | -0.01 | 1/5/2026 | 1/23/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.75 | 0.03 | 0.01 | 0.00 | 12/5/2025 | 1/23/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.77 | 0.01 | 0.00 | 0.00 | 12/5/2025 | 1/23/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.95 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 434 | 0.64 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.62 | -0.02 | 0.01 | -0.01 | 11/7/2025 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.23 | -69.70% | 0.01 | 1 | 259 | 0.51 | -0.03 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.47 | -0.05 | 0.02 | -0.01 | 1/15/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.50 | -0.07 | 0.02 | -0.01 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 6 | 1,224 | 0.47 | -0.11 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 0.50 | 0.65 | 0.58 | 0.41 | -0.33 | -44.60% | 0.02 | 2 | 235 | 0.48 | -0.15 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 0.65 | 0.85 | 0.75 | 0.56 | -0.14 | -20.00% | 0.03 | 3 | 934 | 0.47 | -0.19 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 0.90 | 1.15 | 1.03 | 0.74 | -0.12 | -13.96% | 0.03 | 2 | 243 | 0.47 | -0.25 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 32.00 | 1.25 | 1.40 | 1.33 | 1.35 | +0.20 | +17.40% | 0.04 | 120 | 457 | 0.46 | -0.31 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 1.55 | 1.85 | 1.70 | 1.60 | 0.00 | 0.00% | 0.05 | 7 | 671 | 0.45 | -0.37 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 2.20 | 2.35 | 2.28 | 2.10 | +0.20 | +10.53% | 0.07 | 22 | 303 | 0.47 | -0.43 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 2.75 | 2.90 | 2.83 | 2.70 | +0.15 | +5.89% | 0.08 | 205 | 537 | 0.47 | -0.49 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 3.30 | 3.50 | 3.40 | 3.20 | +0.11 | +3.56% | 0.09 | 111 | 246 | 0.47 | -0.55 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 3.90 | 4.10 | 4.00 | 3.80 | +0.06 | +1.61% | 0.11 | 25 | 618 | 0.46 | -0.61 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 4.60 | 4.90 | 4.75 | 4.50 | -0.10 | -2.18% | 0.12 | 48 | 225 | 0.46 | -0.67 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 5.30 | 5.60 | 5.45 | 5.40 | -0.28 | -4.93% | 0.14 | 5 | 69 | 0.46 | -0.72 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 6.20 | 6.50 | 6.35 | 6.35 | 0.00 | 0.00% | 0.16 | 0 | 425 | 0.48 | -0.76 | 0.05 | -0.02 | 12/23/2025 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 6.30 | 7.30 | 6.80 | 8.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.51 | -0.80 | 0.04 | -0.02 | 10/2/2025 | 1/23/2026 3:59:59 PM EST |
| 42.00 | 7.20 | 8.30 | 7.75 | 6.40 | 0.00 | 0.00% | 0.18 | 0 | 631 | 0.55 | -0.84 | 0.04 | -0.01 | 6/11/2025 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 8.00 | 9.60 | 8.80 | 11.08 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | -0.87 | 0.03 | -0.01 | 8/15/2025 | 1/23/2026 3:59:59 PM EST |
| 44.00 | 8.90 | 10.70 | 9.80 | % | 0.22 | 0 | 0 | 0.73 | -0.89 | 0.03 | -0.01 | 1/23/2026 3:59:59 PM EST | |||
| 45.00 | 9.70 | 11.00 | 10.35 | 12.07 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.57 | -0.91 | 0.03 | -0.01 | 11/5/2025 | 1/23/2026 3:59:59 PM EST |
| 47.00 | 11.60 | 13.40 | 12.50 | 8.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | -0.95 | 0.02 | -0.01 | 6/13/2025 | 1/23/2026 3:59:59 PM EST |
| 50.00 | 14.30 | 16.80 | 15.55 | 12.49 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 7/1/2025 | 1/23/2026 3:59:59 PM EST |
| 55.00 | 19.50 | 21.70 | 20.60 | 21.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 1/23/2026 3:59:59 PM EST |
| 60.00 | 24.50 | 26.70 | 25.60 | 27.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/23/2026 3:59:59 PM EST |