Options Chain for ANTERO RESOURCES CORP COM (AR) - $34.76 as of 2/16/2026 4:12:09 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 | 15.70 | 14.85 | % | 0.74 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 24.00 | 10.10 | 11.70 | 10.90 | % | 0.45 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 25.00 | 8.80 | 10.80 | 9.80 | % | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 26.00 | 7.80 | 9.80 | 8.80 | % | 0.34 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 27.00 | 6.90 | 8.80 | 7.85 | % | 0.29 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 28.00 | 5.90 | 8.20 | 7.05 | % | 0.25 | 0 | 0 | 1.29 | 0.99 | 0.01 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 29.00 | 5.10 | 6.90 | 6.00 | % | 0.21 | 0 | 0 | 1.03 | 0.97 | 0.02 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 30.00 | 4.50 | 5.80 | 5.15 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.87 | 0.93 | 0.04 | -0.02 | 2/2/2026 | 2/13/2026 3:59:45 PM EST |
| 31.00 | 3.90 | 4.70 | 4.30 | % | 0.14 | 0 | 0 | 0.52 | 0.89 | 0.05 | -0.02 | 2/13/2026 3:59:45 PM EST | |||
| 32.00 | 2.95 | 4.00 | 3.48 | % | 0.11 | 0 | 0 | 0.50 | 0.82 | 0.08 | -0.03 | 2/13/2026 3:59:45 PM EST | |||
| 33.00 | 2.35 | 2.65 | 2.50 | 2.47 | -0.13 | -5.00% | 0.08 | 2 | 3 | 0.43 | 0.73 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 34.00 | 1.70 | 2.00 | 1.85 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.42 | 0.62 | 0.11 | -0.03 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 35.00 | 1.20 | 1.45 | 1.33 | 1.35 | +0.50 | +58.83% | 0.04 | 17 | 74 | 0.42 | 0.50 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 36.00 | 0.80 | 1.05 | 0.93 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.42 | 0.39 | 0.11 | -0.03 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 37.00 | 0.55 | 0.80 | 0.68 | 0.80 | +0.15 | +23.08% | 0.02 | 1 | 58 | 0.44 | 0.30 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 38.00 | 0.35 | 0.55 | 0.45 | 0.43 | -0.27 | -38.58% | 0.01 | 41 | 75 | 0.44 | 0.22 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 39.00 | 0.20 | 0.35 | 0.28 | 0.40 | -0.20 | -33.34% | 0.01 | 2 | 16 | 0.43 | 0.16 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.27 | +0.05 | +22.73% | 0.01 | 3 | 5 | 0.45 | 0.11 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 41.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.65 | 0.07 | 0.04 | -0.01 | 2/4/2026 | 2/13/2026 3:59:45 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.04 | 0.03 | -0.01 | 1/30/2026 | 2/13/2026 3:59:45 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.02 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 44.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.01 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.00 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 2/13/2026 3:59:45 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | -0.01 | 0.01 | -0.01 | 2/2/2026 | 2/13/2026 3:59:45 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.23 | -76.67% | 0.00 | 1 | 2 | 0.55 | -0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.46 | -0.07 | 0.04 | -0.02 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 31.00 | 0.20 | 0.30 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.45 | -0.11 | 0.05 | -0.02 | 1/28/2026 | 2/13/2026 3:59:45 PM EST |
| 32.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.02 | -5.00% | 0.01 | 3 | 21 | 0.41 | -0.18 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 33.00 | 0.50 | 0.70 | 0.60 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.42 | -0.27 | 0.10 | -0.03 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 34.00 | 0.90 | 1.05 | 0.98 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | -0.38 | 0.11 | -0.03 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 35.00 | 1.40 | 1.65 | 1.53 | 1.52 | -0.48 | -24.00% | 0.04 | 12 | 51 | 0.43 | -0.50 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 36.00 | 1.95 | 2.20 | 2.08 | 2.89 | 0.00 | 0.00% | 0.06 | 0 | 123 | 0.42 | -0.61 | 0.11 | -0.03 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 37.00 | 2.70 | 3.00 | 2.85 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.44 | -0.70 | 0.10 | -0.03 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 38.00 | 3.10 | 3.80 | 3.45 | % | 0.09 | 0 | 0 | 0.52 | -0.78 | 0.08 | -0.03 | 2/13/2026 3:59:45 PM EST | |||
| 39.00 | 3.70 | 4.70 | 4.20 | % | 0.11 | 0 | 0 | 0.56 | -0.84 | 0.07 | -0.02 | 2/13/2026 3:59:45 PM EST | |||
| 40.00 | 4.60 | 5.60 | 5.10 | % | 0.13 | 0 | 0 | 0.59 | -0.89 | 0.05 | -0.02 | 2/13/2026 3:59:45 PM EST | |||
| 41.00 | 5.50 | 6.70 | 6.10 | % | 0.15 | 0 | 0 | 0.70 | -0.93 | 0.04 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 42.00 | 6.10 | 7.90 | 7.00 | 7.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | -0.96 | 0.03 | -0.01 | 2/6/2026 | 2/13/2026 3:59:45 PM EST |
| 43.00 | 7.40 | 9.10 | 8.25 | % | 0.19 | 0 | 0 | 1.00 | -0.97 | 0.02 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 44.00 | 8.20 | 10.20 | 9.20 | 9.81 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 2/6/2026 | 2/13/2026 3:59:45 PM EST |
| 45.00 | 9.20 | 11.30 | 10.25 | % | 0.23 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:45 PM EST |