Options Chain for ANTERO RESOURCES CORP COM (AR) - $39.87 as of 3/12/2026 5:01:34 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 | 19.40 | 21.30 | 20.35 | % | 1.02 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:46 PM EST | |||
| 24.00 | 16.00 | 17.10 | 16.55 | % | 0.69 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:46 PM EST | |||
| 25.00 | 15.00 | 16.10 | 15.55 | % | 0.62 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:46 PM EST | |||
| 26.00 | 14.00 | 15.10 | 14.55 | % | 0.56 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:46 PM EST | |||
| 27.00 | 13.00 | 14.10 | 13.55 | % | 0.50 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:46 PM EST | |||
| 28.00 | 11.90 | 13.30 | 12.60 | % | 0.45 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:46 PM EST | |||
| 29.00 | 10.40 | 12.10 | 11.25 | % | 0.39 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:46 PM EST | |||
| 30.00 | 10.00 | 11.10 | 10.55 | 5.95 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:46 PM EST |
| 31.00 | 8.40 | 10.10 | 9.25 | % | 0.30 | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 3/12/2026 2:58:46 PM EST | |||
| 32.00 | 7.50 | 9.30 | 8.40 | 2.80 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.03 | 0.98 | 0.01 | -0.01 | 2/24/2026 | 3/12/2026 2:58:46 PM EST |
| 32.50 | 7.00 | 8.60 | 7.80 | % | 0.24 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 3/12/2026 2:58:46 PM EST | |||
| 33.00 | 6.60 | 8.10 | 7.35 | 6.36 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.87 | 0.96 | 0.02 | -0.01 | 3/9/2026 | 3/12/2026 2:58:46 PM EST |
| 33.50 | 6.10 | 7.60 | 6.85 | % | 0.20 | 0 | 0 | 0.82 | 0.95 | 0.02 | -0.02 | 3/12/2026 2:58:46 PM EST | |||
| 34.00 | 5.70 | 7.30 | 6.50 | 5.42 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.78 | 0.94 | 0.02 | -0.02 | 3/5/2026 | 3/12/2026 2:58:46 PM EST |
| 34.50 | 5.30 | 6.60 | 5.95 | % | 0.17 | 0 | 0 | 0.73 | 0.92 | 0.03 | -0.02 | 3/12/2026 2:58:46 PM EST | |||
| 35.00 | 5.30 | 6.20 | 5.75 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 191 | 0.74 | 0.91 | 0.03 | -0.03 | 3/6/2026 | 3/12/2026 2:58:46 PM EST |
| 35.50 | 4.70 | 5.70 | 5.20 | % | 0.15 | 0 | 0 | 0.69 | 0.89 | 0.04 | -0.03 | 3/12/2026 2:58:46 PM EST | |||
| 36.00 | 4.40 | 5.20 | 4.80 | 4.90 | +2.25 | +84.91% | 0.13 | 6 | 22 | 0.53 | 0.87 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 2:58:46 PM EST |
| 36.50 | 3.80 | 4.80 | 4.30 | % | 0.12 | 0 | 0 | 0.64 | 0.85 | 0.05 | -0.03 | 3/12/2026 2:58:46 PM EST | |||
| 37.00 | 3.50 | 4.50 | 4.00 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 132 | 0.49 | 0.82 | 0.06 | -0.04 | 3/3/2026 | 3/12/2026 2:58:46 PM EST |
| 37.50 | 3.00 | 3.90 | 3.45 | 2.43 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.58 | 0.79 | 0.06 | -0.04 | 3/11/2026 | 3/12/2026 2:58:46 PM EST |
| 38.00 | 2.60 | 3.70 | 3.15 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.57 | 0.76 | 0.07 | -0.04 | 3/4/2026 | 3/12/2026 2:58:46 PM EST |
| 38.50 | 2.50 | 3.10 | 2.80 | % | 0.07 | 0 | 0 | 0.44 | 0.72 | 0.08 | -0.05 | 3/12/2026 2:58:46 PM EST | |||
| 39.00 | 2.10 | 2.70 | 2.40 | 2.56 | +0.84 | +48.84% | 0.06 | 10 | 16 | 0.49 | 0.68 | 0.09 | -0.05 | 3/12/2026 | 3/12/2026 2:58:46 PM EST |
| 39.50 | 1.90 | 2.40 | 2.15 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.47 | 0.64 | 0.09 | -0.05 | 3/11/2026 | 3/12/2026 2:58:46 PM EST |
| 40.00 | 1.65 | 2.05 | 1.85 | 1.48 | +0.28 | +23.34% | 0.05 | 1 | 122 | 0.47 | 0.59 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 2:58:46 PM EST |
| 40.50 | 1.40 | 1.80 | 1.60 | % | 0.04 | 0 | 0 | 0.47 | 0.54 | 0.10 | -0.05 | 3/12/2026 2:58:46 PM EST | |||
| 41.00 | 1.10 | 1.55 | 1.33 | 1.10 | +0.15 | +15.79% | 0.03 | 3 | 71 | 0.46 | 0.49 | 0.11 | -0.05 | 3/12/2026 | 3/12/2026 2:58:46 PM EST |
| 41.50 | 0.95 | 1.30 | 1.13 | % | 0.03 | 0 | 0 | 0.46 | 0.43 | 0.11 | -0.05 | 3/12/2026 2:58:46 PM EST | |||
| 42.00 | 0.80 | 1.10 | 0.95 | 0.96 | +0.41 | +74.55% | 0.02 | 14 | 179 | 0.45 | 0.38 | 0.11 | -0.05 | 3/12/2026 | 3/12/2026 2:58:46 PM EST |
| 42.50 | 0.65 | 1.00 | 0.83 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.46 | 0.33 | 0.10 | -0.04 | 3/9/2026 | 3/12/2026 2:58:46 PM EST |
| 43.00 | 0.45 | 0.80 | 0.63 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.45 | 0.28 | 0.10 | -0.04 | 3/6/2026 | 3/12/2026 2:58:46 PM EST |
| 43.50 | 0.40 | 0.65 | 0.53 | % | 0.01 | 0 | 0 | 0.45 | 0.23 | 0.09 | -0.04 | 3/12/2026 2:58:46 PM EST | |||
| 44.00 | 0.30 | 0.65 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 3 | 1 | 0.46 | 0.20 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 2:58:46 PM EST |
| 44.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.07 | -0.03 | 3/12/2026 2:58:46 PM EST | |||
| 45.00 | 0.20 | 0.55 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.50 | 0.14 | 0.06 | -0.03 | 3/11/2026 | 3/12/2026 2:58:46 PM EST |
| 45.50 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.05 | -0.02 | 3/12/2026 2:58:46 PM EST | |||
| 46.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.05 | -0.02 | 3/12/2026 2:58:46 PM EST | |||
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.03 | -0.02 | 3/12/2026 2:58:46 PM EST | |||
| 48.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.02 | -0.01 | 3/12/2026 2:58:46 PM EST | |||
| 49.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | 0.02 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 2:58:46 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 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:46 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:46 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:46 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:46 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,457 | 1.67 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:46 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:46 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22,206 | 0.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:46 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.14 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:46 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.85 | -0.01 | 0.01 | 0.00 | 3/6/2026 | 3/12/2026 2:58:46 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.77 | -0.02 | 0.01 | -0.01 | 3/6/2026 | 3/12/2026 2:58:46 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 3/12/2026 2:58:46 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | -0.04 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 2:58:46 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | -0.05 | 0.02 | -0.02 | 3/12/2026 2:58:46 PM EST | |||
| 34.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.57 | -0.06 | 0.02 | -0.02 | 3/10/2026 | 3/12/2026 2:58:46 PM EST |
| 34.50 | 0.05 | 0.30 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.08 | 0.03 | -0.02 | 3/10/2026 | 3/12/2026 2:58:46 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.03 | -16.67% | 0.01 | 1 | 29 | 0.55 | -0.09 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 2:58:46 PM EST |
| 35.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.55 | -0.11 | 0.04 | -0.03 | 3/12/2026 2:58:46 PM EST | |||
| 36.00 | 0.15 | 0.40 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.53 | -0.13 | 0.04 | -0.03 | 3/6/2026 | 3/12/2026 2:58:46 PM EST |
| 36.50 | 0.20 | 0.60 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.15 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 2:58:46 PM EST |
| 37.00 | 0.25 | 0.55 | 0.40 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.51 | -0.18 | 0.06 | -0.04 | 3/11/2026 | 3/12/2026 2:58:46 PM EST |
| 37.50 | 0.35 | 0.55 | 0.45 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | -0.21 | 0.06 | -0.04 | 3/10/2026 | 3/12/2026 2:58:46 PM EST |
| 38.00 | 0.45 | 0.70 | 0.58 | 0.65 | -0.60 | -48.00% | 0.02 | 10 | 82 | 0.48 | -0.24 | 0.07 | -0.04 | 3/12/2026 | 3/12/2026 2:58:46 PM EST |
| 38.50 | 0.55 | 0.80 | 0.68 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | -0.28 | 0.08 | -0.05 | 3/9/2026 | 3/12/2026 2:58:46 PM EST |
| 39.00 | 0.70 | 0.95 | 0.83 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.47 | -0.32 | 0.09 | -0.05 | 3/10/2026 | 3/12/2026 2:58:46 PM EST |
| 39.50 | 0.85 | 1.15 | 1.00 | % | 0.03 | 0 | 0 | 0.45 | -0.36 | 0.09 | -0.05 | 3/12/2026 2:58:46 PM EST | |||
| 40.00 | 1.05 | 1.50 | 1.28 | 1.35 | % | 0.03 | 2 | 0 | 0.45 | -0.41 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 2:58:46 PM EST | |
| 40.50 | 1.25 | 1.75 | 1.50 | % | 0.04 | 0 | 0 | 0.45 | -0.46 | 0.10 | -0.05 | 3/12/2026 2:58:46 PM EST | |||
| 41.00 | 1.50 | 1.90 | 1.70 | % | 0.04 | 0 | 0 | 0.44 | -0.51 | 0.11 | -0.05 | 3/12/2026 2:58:46 PM EST | |||
| 41.50 | 1.75 | 2.25 | 2.00 | % | 0.05 | 0 | 0 | 0.43 | -0.57 | 0.11 | -0.05 | 3/12/2026 2:58:46 PM EST | |||
| 42.00 | 2.05 | 2.55 | 2.30 | % | 0.05 | 0 | 0 | 0.43 | -0.62 | 0.11 | -0.05 | 3/12/2026 2:58:46 PM EST | |||
| 42.50 | 2.40 | 2.90 | 2.65 | % | 0.06 | 0 | 0 | 0.43 | -0.67 | 0.10 | -0.04 | 3/12/2026 2:58:46 PM EST | |||
| 43.00 | 2.70 | 3.50 | 3.10 | % | 0.07 | 0 | 0 | 0.42 | -0.72 | 0.10 | -0.04 | 3/12/2026 2:58:46 PM EST | |||
| 43.50 | 3.10 | 4.00 | 3.55 | % | 0.08 | 0 | 0 | 0.52 | -0.77 | 0.09 | -0.04 | 3/12/2026 2:58:46 PM EST | |||
| 44.00 | 3.50 | 4.50 | 4.00 | % | 0.09 | 0 | 0 | 0.54 | -0.80 | 0.08 | -0.03 | 3/12/2026 2:58:46 PM EST | |||
| 44.50 | 3.90 | 4.90 | 4.40 | % | 0.10 | 0 | 0 | 0.53 | -0.83 | 0.07 | -0.03 | 3/12/2026 2:58:46 PM EST | |||
| 45.00 | 4.30 | 5.30 | 4.80 | % | 0.11 | 0 | 0 | 0.50 | -0.86 | 0.06 | -0.03 | 3/12/2026 2:58:46 PM EST | |||
| 45.50 | 4.70 | 5.80 | 5.25 | % | 0.12 | 0 | 0 | 0.55 | -0.89 | 0.05 | -0.02 | 3/12/2026 2:58:46 PM EST | |||
| 46.00 | 5.10 | 6.30 | 5.70 | % | 0.12 | 0 | 0 | 0.88 | -0.90 | 0.05 | -0.02 | 3/12/2026 2:58:46 PM EST | |||
| 47.00 | 6.10 | 7.40 | 6.75 | % | 0.14 | 0 | 0 | 0.96 | -0.94 | 0.03 | -0.02 | 3/12/2026 2:58:46 PM EST | |||
| 48.00 | 7.10 | 8.50 | 7.80 | % | 0.16 | 0 | 0 | 1.18 | -0.97 | 0.02 | -0.01 | 3/12/2026 2:58:46 PM EST | |||
| 49.00 | 7.90 | 9.60 | 8.75 | % | 0.18 | 0 | 0 | 1.33 | -0.98 | 0.01 | -0.01 | 3/12/2026 2:58:46 PM EST |