Options Chain for ANTERO RESOURCES CORP COM (AR) - $38.83 as of 3/6/2026 7:17:03 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 | 18.30 | 19.90 | 19.10 | 17.00 | 0.00 | 0.00% | 0.96 | 0 | 11 | 2.96 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:58 PM EST |
| 23.00 | 15.40 | 17.30 | 16.35 | 10.40 | 0.00 | 0.00% | 0.71 | 0 | 26 | 2.75 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:58 PM EST |
| 24.00 | 14.50 | 16.30 | 15.40 | 10.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 3/6/2026 3:59:58 PM EST |
| 25.00 | 13.50 | 15.30 | 14.40 | 13.60 | 0.00 | 0.00% | 0.58 | 0 | 20 | 2.42 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 26.00 | 12.50 | 14.30 | 13.40 | 7.90 | 0.00 | 0.00% | 0.52 | 0 | 24 | 2.26 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:58 PM EST |
| 27.00 | 11.50 | 13.00 | 12.25 | 7.50 | 0.00 | 0.00% | 0.45 | 0 | 19 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/6/2026 3:59:58 PM EST |
| 28.00 | 10.50 | 12.30 | 11.40 | 9.20 | 0.00 | 0.00% | 0.41 | 0 | 193 | 1.96 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 29.00 | 9.50 | 10.90 | 10.20 | 10.50 | +0.40 | +3.96% | 0.35 | 5 | 193 | 1.59 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 29.50 | 9.00 | 10.90 | 9.95 | % | 0.34 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 30.00 | 8.50 | 10.10 | 9.30 | 9.50 | +0.20 | +2.16% | 0.31 | 5 | 498 | 1.57 | 0.99 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 30.50 | 8.10 | 9.80 | 8.95 | % | 0.29 | 0 | 0 | 1.61 | 0.99 | 0.01 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 31.00 | 7.60 | 9.00 | 8.30 | 8.50 | +0.24 | +2.91% | 0.27 | 6 | 259 | 1.39 | 0.99 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 31.50 | 7.10 | 8.80 | 7.95 | % | 0.25 | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 32.00 | 6.60 | 7.40 | 7.00 | 7.45 | +0.45 | +6.43% | 0.22 | 7 | 401 | 0.92 | 0.97 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 32.50 | 6.00 | 7.60 | 6.80 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.24 | 0.96 | 0.02 | -0.02 | 2/24/2026 | 3/6/2026 3:59:58 PM EST |
| 33.00 | 5.70 | 6.40 | 6.05 | 6.00 | -0.30 | -4.77% | 0.18 | 23 | 5,694 | 0.81 | 0.94 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 33.50 | 5.20 | 6.30 | 5.75 | 5.88 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.97 | 0.93 | 0.03 | -0.02 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 34.00 | 4.70 | 5.80 | 5.25 | 5.30 | +0.10 | +1.93% | 0.15 | 15 | 3,787 | 0.91 | 0.91 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 34.50 | 4.20 | 5.30 | 4.75 | 5.05 | +0.55 | +12.23% | 0.14 | 14 | 42 | 0.85 | 0.89 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 35.00 | 4.10 | 4.30 | 4.20 | 4.10 | -0.20 | -4.66% | 0.12 | 305 | 4,268 | 0.55 | 0.86 | 0.05 | -0.04 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 35.50 | 3.40 | 4.30 | 3.85 | 4.01 | +0.91 | +29.36% | 0.11 | 24 | 23 | 0.73 | 0.83 | 0.06 | -0.04 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 36.00 | 3.30 | 3.70 | 3.50 | 3.55 | -0.10 | -2.74% | 0.10 | 30 | 2,123 | 0.56 | 0.80 | 0.07 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 36.50 | 2.65 | 3.50 | 3.08 | 3.29 | -0.01 | -0.31% | 0.08 | 21 | 80 | 0.52 | 0.76 | 0.08 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 37.00 | 2.55 | 3.20 | 2.88 | 2.95 | +0.29 | +10.91% | 0.08 | 109 | 2,576 | 0.58 | 0.71 | 0.09 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 37.50 | 2.05 | 2.85 | 2.45 | 2.56 | +0.12 | +4.92% | 0.07 | 5 | 91 | 0.55 | 0.67 | 0.09 | -0.06 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 38.00 | 1.90 | 2.05 | 1.98 | 1.95 | -0.05 | -2.50% | 0.05 | 422 | 7,607 | 0.49 | 0.62 | 0.10 | -0.06 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 38.50 | 1.60 | 2.15 | 1.88 | 1.72 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.55 | 0.56 | 0.10 | -0.06 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 39.00 | 1.35 | 1.60 | 1.48 | 1.50 | +0.10 | +7.15% | 0.04 | 807 | 6,491 | 0.50 | 0.51 | 0.10 | -0.06 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 39.50 | 1.15 | 1.35 | 1.25 | 1.30 | -0.02 | -1.52% | 0.03 | 127 | 44 | 0.50 | 0.46 | 0.11 | -0.06 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 40.00 | 0.80 | 1.20 | 1.00 | 1.01 | +0.01 | +1.00% | 0.03 | 145 | 20,931 | 0.48 | 0.41 | 0.10 | -0.06 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 40.50 | 0.65 | 1.15 | 0.90 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.50 | 0.36 | 0.10 | -0.05 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 41.00 | 0.55 | 0.80 | 0.68 | 0.75 | +0.01 | +1.36% | 0.02 | 40 | 351 | 0.48 | 0.31 | 0.10 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 42.00 | 0.25 | 0.60 | 0.43 | 0.45 | -0.16 | -26.23% | 0.01 | 88 | 1,521 | 0.46 | 0.23 | 0.08 | -0.04 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 43.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.51 | 0.16 | 0.07 | -0.04 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 44.00 | 0.05 | 0.70 | 0.38 | 0.40 | +0.20 | +100.00% | 0.01 | 1 | 482 | 0.56 | 0.12 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.22 | +0.05 | +29.42% | 0.00 | 31 | 13,123 | 0.62 | 0.08 | 0.04 | -0.02 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.81 | 0.03 | 0.02 | -0.01 | 3/4/2026 | 3/6/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.62 | -86.12% | 0.00 | 10 | 110 | 0.88 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/6/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/6/2026 3:59:58 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.11 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/6/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.45 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/6/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 218 | 1.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.15 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 1.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30,284 | 0.95 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/6/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 1,258 | 0.80 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.82 | -0.01 | 0.01 | -0.01 | 2/24/2026 | 3/6/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 437 | 0.78 | -0.01 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | -0.02 | 0.01 | -0.01 | 2/26/2026 | 3/6/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 31 | 950 | 0.69 | -0.03 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | -0.04 | 0.02 | -0.02 | 2/27/2026 | 3/6/2026 3:59:58 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 19 | 5,463 | 0.57 | -0.06 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 33.50 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.65 | -0.07 | 0.03 | -0.02 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 34.00 | 0.15 | 0.40 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 23 | 1,340 | 0.60 | -0.09 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 34.50 | 0.10 | 0.40 | 0.25 | 0.20 | -0.45 | -69.24% | 0.01 | 7 | 69 | 0.53 | -0.11 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 35.00 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 40 | 2,152 | 0.51 | -0.14 | 0.05 | -0.04 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 35.50 | 0.20 | 0.55 | 0.38 | 0.30 | -0.04 | -11.77% | 0.01 | 10 | 22 | 0.51 | -0.17 | 0.06 | -0.04 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 36.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.05 | +12.50% | 0.01 | 15 | 296 | 0.49 | -0.20 | 0.07 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 36.50 | 0.35 | 0.65 | 0.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.24 | 0.08 | -0.05 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 37.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.05 | +7.70% | 0.02 | 43 | 646 | 0.49 | -0.29 | 0.09 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 37.50 | 0.85 | 1.00 | 0.93 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.33 | 0.09 | -0.06 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 38.00 | 1.00 | 1.15 | 1.08 | 0.90 | -0.05 | -5.27% | 0.03 | 24 | 266 | 0.50 | -0.38 | 0.10 | -0.06 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 38.50 | 1.25 | 1.50 | 1.38 | % | 0.04 | 0 | 0 | 0.52 | -0.44 | 0.10 | -0.06 | 3/6/2026 3:59:58 PM EST | |||
| 39.00 | 1.50 | 1.75 | 1.63 | 1.40 | -0.05 | -3.45% | 0.04 | 24 | 114 | 0.52 | -0.49 | 0.10 | -0.06 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 39.50 | 1.50 | 2.00 | 1.75 | % | 0.04 | 0 | 0 | 0.47 | -0.54 | 0.11 | -0.06 | 3/6/2026 3:59:58 PM EST | |||
| 40.00 | 1.65 | 2.40 | 2.03 | 1.90 | -3.30 | -63.47% | 0.05 | 20 | 425 | 0.46 | -0.59 | 0.10 | -0.06 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 40.50 | 1.95 | 2.70 | 2.33 | % | 0.06 | 0 | 0 | 0.45 | -0.64 | 0.10 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 41.00 | 2.25 | 3.10 | 2.68 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.44 | -0.69 | 0.10 | -0.05 | 3/3/2026 | 3/6/2026 3:59:58 PM EST |
| 42.00 | 2.95 | 3.90 | 3.43 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 631 | 0.65 | -0.77 | 0.08 | -0.04 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 43.00 | 3.50 | 4.70 | 4.10 | 9.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.84 | 0.07 | -0.04 | 2/5/2026 | 3/6/2026 3:59:58 PM EST |
| 44.00 | 4.70 | 5.70 | 5.20 | 10.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.74 | -0.88 | 0.05 | -0.03 | 2/5/2026 | 3/6/2026 3:59:58 PM EST |
| 45.00 | 5.20 | 6.70 | 5.95 | 12.07 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.92 | 0.04 | -0.02 | 11/5/2025 | 3/6/2026 3:59:58 PM EST |
| 47.00 | 7.00 | 8.50 | 7.75 | 13.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.86 | -0.97 | 0.02 | -0.01 | 2/5/2026 | 3/6/2026 3:59:58 PM EST |
| 50.00 | 9.90 | 11.50 | 10.70 | 12.49 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 7/1/2025 | 3/6/2026 3:59:58 PM EST |
| 55.00 | 14.80 | 16.50 | 15.65 | 21.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 3/6/2026 3:59:58 PM EST |
| 60.00 | 19.80 | 21.50 | 20.65 | 27.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/6/2026 3:59:58 PM EST |