Options Chain for ANTERO RESOURCES CORP COM (AR) - $43.09 as of 3/25/2026 7:26:01 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 | 23.80 | 25.40 | 24.60 | % | 1.23 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 24.00 | 19.80 | 21.40 | 20.60 | % | 0.86 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 25.00 | 19.00 | 20.20 | 19.60 | % | 0.78 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 26.00 | 18.00 | 19.20 | 18.60 | % | 0.72 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 27.00 | 17.00 | 18.20 | 17.60 | % | 0.65 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 28.00 | 16.00 | 17.40 | 16.70 | % | 0.60 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 29.00 | 15.30 | 16.00 | 15.65 | % | 0.54 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 30.00 | 14.30 | 15.00 | 14.65 | 14.65 | % | 0.49 | 4 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 31.00 | 13.10 | 14.10 | 13.60 | % | 0.44 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 32.00 | 11.90 | 13.50 | 12.70 | % | 0.40 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 33.00 | 11.00 | 12.30 | 11.65 | 9.32 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.26 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 34.00 | 10.20 | 11.20 | 10.70 | % | 0.31 | 0 | 2 | 1.10 | 0.99 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 35.00 | 9.10 | 10.10 | 9.60 | 9.21 | % | 0.27 | 1 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 36.00 | 8.30 | 9.20 | 8.75 | 8.21 | % | 0.24 | 1 | 2 | 0.93 | 0.98 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 37.00 | 7.40 | 8.20 | 7.80 | 5.80 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.84 | 0.96 | 0.02 | -0.02 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 37.50 | 6.90 | 7.60 | 7.25 | % | 0.19 | 0 | 0 | 0.74 | 0.95 | 0.02 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 38.00 | 6.40 | 7.10 | 6.75 | % | 0.18 | 0 | 10 | 0.70 | 0.93 | 0.03 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 38.50 | 5.20 | 6.70 | 5.95 | % | 0.15 | 0 | 0 | 0.71 | 0.91 | 0.03 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 39.00 | 5.10 | 6.50 | 5.80 | % | 0.15 | 0 | 106 | 0.80 | 0.90 | 0.04 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 39.50 | 4.70 | 5.70 | 5.20 | % | 0.13 | 0 | 0 | 0.63 | 0.88 | 0.04 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 40.00 | 4.30 | 5.40 | 4.85 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.66 | 0.86 | 0.05 | -0.04 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 40.50 | 4.00 | 5.00 | 4.50 | % | 0.11 | 0 | 0 | 0.66 | 0.84 | 0.05 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 41.00 | 3.50 | 4.40 | 3.95 | % | 0.10 | 0 | 23 | 0.57 | 0.81 | 0.06 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 41.50 | 3.00 | 4.00 | 3.50 | % | 0.08 | 0 | 0 | 0.56 | 0.78 | 0.06 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 42.00 | 2.75 | 4.00 | 3.38 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 306 | 0.44 | 0.75 | 0.07 | -0.05 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 42.50 | 2.85 | 3.20 | 3.03 | % | 0.07 | 0 | 0 | 0.48 | 0.71 | 0.08 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 43.00 | 2.50 | 2.85 | 2.68 | 2.63 | % | 0.06 | 4 | 9 | 0.47 | 0.67 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 43.50 | 2.20 | 2.45 | 2.33 | % | 0.05 | 0 | 0 | 0.46 | 0.63 | 0.09 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 44.00 | 1.90 | 2.20 | 2.05 | 1.92 | +0.37 | +23.88% | 0.05 | 2 | 15 | 0.46 | 0.58 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 44.50 | 1.70 | 1.85 | 1.78 | 1.75 | % | 0.04 | 1 | 0 | 0.46 | 0.53 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 45.00 | 1.35 | 1.65 | 1.50 | 1.40 | +0.05 | +3.71% | 0.03 | 11 | 51 | 0.44 | 0.49 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 45.50 | 1.15 | 1.45 | 1.30 | % | 0.03 | 0 | 0 | 0.45 | 0.44 | 0.10 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 46.00 | 0.95 | 1.30 | 1.13 | 1.05 | % | 0.02 | 3 | 1 | 0.45 | 0.39 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 47.00 | 0.65 | 0.90 | 0.78 | % | 0.02 | 0 | 9 | 0.44 | 0.30 | 0.09 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 48.00 | 0.45 | 0.70 | 0.58 | % | 0.01 | 0 | 2 | 0.46 | 0.23 | 0.07 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 49.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.06 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 50.00 | 0.20 | 0.60 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | 0.12 | 0.05 | -0.03 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 51.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 1 | 0.49 | 0.09 | 0.04 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 52.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.03 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 16 | 1.18 | -0.01 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 15 | 1.09 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 15 | 0.97 | -0.02 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 13 | 0.65 | -0.04 | 0.02 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.74 | -0.05 | 0.02 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 38.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.23 | -57.50% | 0.00 | 10 | 19 | 0.53 | -0.07 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 38.50 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.50 | -0.09 | 0.03 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 39.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 3 | 0.51 | -0.10 | 0.04 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 39.50 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.50 | -0.12 | 0.04 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 40.00 | 0.05 | 0.65 | 0.35 | 0.40 | -0.25 | -38.47% | 0.01 | 15 | 5 | 0.47 | -0.14 | 0.05 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 40.50 | 0.30 | 0.65 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | -0.16 | 0.05 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 41.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.17 | -25.38% | 0.01 | 10 | 50 | 0.48 | -0.19 | 0.06 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 41.50 | 0.50 | 0.70 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.22 | 0.06 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 42.00 | 0.60 | 0.80 | 0.70 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.46 | -0.25 | 0.07 | -0.05 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 42.50 | 0.70 | 0.95 | 0.83 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | -0.29 | 0.08 | -0.05 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 43.00 | 0.80 | 1.10 | 0.95 | 1.20 | -0.25 | -17.25% | 0.02 | 54 | 11 | 0.45 | -0.33 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 43.50 | 1.00 | 1.30 | 1.15 | 1.40 | % | 0.03 | 10 | 0 | 0.45 | -0.37 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 44.00 | 1.15 | 1.50 | 1.33 | 1.40 | -1.10 | -44.00% | 0.03 | 3 | 1 | 0.44 | -0.42 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 44.50 | 1.45 | 1.75 | 1.60 | % | 0.04 | 0 | 0 | 0.45 | -0.47 | 0.09 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 45.00 | 1.65 | 1.95 | 1.80 | % | 0.04 | 0 | 0 | 0.43 | -0.51 | 0.10 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 45.50 | 1.95 | 2.25 | 2.10 | % | 0.05 | 0 | 0 | 0.44 | -0.56 | 0.10 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 46.00 | 2.25 | 2.55 | 2.40 | % | 0.05 | 0 | 0 | 0.43 | -0.61 | 0.09 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 47.00 | 2.95 | 3.20 | 3.08 | % | 0.07 | 0 | 0 | 0.43 | -0.70 | 0.09 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 48.00 | 3.30 | 4.00 | 3.65 | % | 0.08 | 0 | 0 | 0.49 | -0.77 | 0.07 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 49.00 | 4.10 | 5.40 | 4.75 | % | 0.10 | 0 | 0 | 0.70 | -0.83 | 0.06 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 50.00 | 5.10 | 6.30 | 5.70 | % | 0.11 | 0 | 0 | 0.74 | -0.88 | 0.05 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 51.00 | 6.00 | 7.30 | 6.65 | % | 0.13 | 0 | 0 | 0.81 | -0.91 | 0.04 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 52.00 | 6.70 | 8.30 | 7.50 | % | 0.14 | 0 | 0 | 0.87 | -0.93 | 0.03 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 55.00 | 9.80 | 11.70 | 10.75 | % | 0.20 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 60.00 | 14.90 | 17.00 | 15.95 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 65.00 | 19.90 | 21.70 | 20.80 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST |