Options Chain for ANTERO RESOURCES CORP COM (AR) - $40.80 as of 4/7/2026 7:06:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.70 | 16.30 | 15.50 | % | 0.62 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 26.00 | 13.70 | 15.30 | 14.50 | % | 0.56 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 27.00 | 12.70 | 14.30 | 13.50 | % | 0.50 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 28.00 | 11.70 | 13.30 | 12.50 | % | 0.45 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 29.00 | 10.70 | 12.30 | 11.50 | % | 0.40 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 30.00 | 9.80 | 11.30 | 10.55 | 11.43 | 0.00 | 0.00% | 0.35 | 0 | 129 | 1.84 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:30 PM EST |
| 31.00 | 8.80 | 10.30 | 9.55 | % | 0.31 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 32.00 | 7.70 | 9.30 | 8.50 | 13.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.56 | 0.99 | 0.01 | -0.01 | 3/26/2026 | 4/6/2026 3:59:30 PM EST |
| 33.00 | 6.90 | 8.20 | 7.55 | 7.63 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.37 | 0.97 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 34.00 | 6.00 | 6.60 | 6.30 | 9.46 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.79 | 0.95 | 0.02 | -0.02 | 3/25/2026 | 4/6/2026 3:59:30 PM EST |
| 35.00 | 5.00 | 6.10 | 5.55 | 6.42 | 0.00 | 0.00% | 0.16 | 0 | 68 | 1.05 | 0.94 | 0.03 | -0.02 | 4/1/2026 | 4/6/2026 3:59:30 PM EST |
| 36.00 | 4.00 | 4.90 | 4.45 | 9.11 | 0.00 | 0.00% | 0.12 | 0 | 185 | 0.82 | 0.88 | 0.05 | -0.04 | 3/26/2026 | 4/6/2026 3:59:30 PM EST |
| 37.00 | 3.30 | 4.00 | 3.65 | 4.68 | 0.00 | 0.00% | 0.10 | 0 | 157 | 0.50 | 0.84 | 0.07 | -0.04 | 4/1/2026 | 4/6/2026 3:59:30 PM EST |
| 37.50 | 2.80 | 3.40 | 3.10 | % | 0.08 | 0 | 0 | 0.43 | 0.81 | 0.08 | -0.05 | 4/6/2026 3:59:30 PM EST | |||
| 38.00 | 2.50 | 3.00 | 2.75 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 299 | 0.47 | 0.77 | 0.09 | -0.05 | 4/2/2026 | 4/6/2026 3:59:30 PM EST |
| 38.50 | 2.35 | 2.60 | 2.48 | % | 0.06 | 0 | 0 | 0.47 | 0.73 | 0.10 | -0.05 | 4/6/2026 3:59:30 PM EST | |||
| 39.00 | 1.90 | 2.20 | 2.05 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 271 | 0.46 | 0.68 | 0.11 | -0.06 | 3/31/2026 | 4/6/2026 3:59:30 PM EST |
| 39.50 | 1.65 | 1.85 | 1.75 | % | 0.04 | 0 | 0 | 0.45 | 0.62 | 0.12 | -0.06 | 4/6/2026 3:59:30 PM EST | |||
| 40.00 | 1.45 | 1.65 | 1.55 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 9,008 | 0.45 | 0.56 | 0.13 | -0.06 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 40.50 | 1.10 | 1.30 | 1.20 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.45 | 0.49 | 0.13 | -0.06 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 41.00 | 0.90 | 1.05 | 0.98 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1,780 | 0.45 | 0.43 | 0.13 | -0.06 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 41.50 | 0.70 | 0.90 | 0.80 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.45 | 0.36 | 0.12 | -0.05 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 42.00 | 0.55 | 0.70 | 0.63 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1,090 | 0.46 | 0.31 | 0.11 | -0.05 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 42.50 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.44 | 0.26 | 0.10 | -0.05 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 43.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 835 | 0.44 | 0.22 | 0.09 | -0.04 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 43.50 | 0.30 | 0.35 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.46 | 0.19 | 0.08 | -0.04 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 44.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 750 | 0.50 | 0.15 | 0.07 | -0.04 | 4/2/2026 | 4/6/2026 3:59:30 PM EST |
| 44.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.48 | 0.13 | 0.06 | -0.03 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.49 | 0.12 | 0.05 | -0.03 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 45.50 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.09 | 0.04 | -0.02 | 4/1/2026 | 4/6/2026 3:59:30 PM EST |
| 46.00 | 0.05 | 0.40 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.58 | 0.07 | 0.04 | -0.02 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.86 | 0.03 | 0.02 | -0.01 | 3/31/2026 | 4/6/2026 3:59:30 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,681 | 0.67 | 0.03 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.87 | 0.01 | 0.01 | -0.01 | 3/30/2026 | 4/6/2026 3:59:30 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.79 | 0.01 | 0.01 | -0.01 | 4/2/2026 | 4/6/2026 3:59:30 PM EST |
| 51.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:30 PM EST |
| 52.00 | 0.00 | 0.60 | 0.30 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:30 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:30 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:30 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 328 | 1.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:30 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,703 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:30 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.80 | -0.01 | 0.01 | -0.01 | 3/26/2026 | 4/6/2026 3:59:30 PM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.67 | -0.03 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.68 | -0.05 | 0.02 | -0.02 | 3/25/2026 | 4/6/2026 3:59:30 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.71 | -0.06 | 0.03 | -0.02 | 4/1/2026 | 4/6/2026 3:59:30 PM EST |
| 36.00 | 0.05 | 0.40 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.53 | -0.12 | 0.05 | -0.04 | 3/25/2026 | 4/6/2026 3:59:30 PM EST |
| 37.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.52 | -0.16 | 0.07 | -0.04 | 4/2/2026 | 4/6/2026 3:59:30 PM EST |
| 37.50 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.48 | -0.19 | 0.08 | -0.05 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 38.00 | 0.40 | 0.50 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 442 | 0.47 | -0.23 | 0.09 | -0.05 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 38.50 | 0.55 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.48 | -0.27 | 0.10 | -0.05 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 39.00 | 0.65 | 0.80 | 0.73 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.47 | -0.32 | 0.11 | -0.06 | 4/2/2026 | 4/6/2026 3:59:30 PM EST |
| 39.50 | 0.85 | 1.05 | 0.95 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.48 | -0.38 | 0.12 | -0.06 | 4/2/2026 | 4/6/2026 3:59:30 PM EST |
| 40.00 | 1.05 | 1.20 | 1.13 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 2,179 | 0.47 | -0.44 | 0.13 | -0.06 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 40.50 | 1.30 | 1.50 | 1.40 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | -0.51 | 0.13 | -0.06 | 4/2/2026 | 4/6/2026 3:59:30 PM EST |
| 41.00 | 1.55 | 1.70 | 1.63 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 994 | 0.45 | -0.57 | 0.13 | -0.06 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 41.50 | 1.85 | 2.10 | 1.98 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.48 | -0.64 | 0.12 | -0.05 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 42.00 | 2.20 | 2.40 | 2.30 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 178 | 0.48 | -0.69 | 0.11 | -0.05 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 42.50 | 2.50 | 2.75 | 2.63 | 2.47 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.37 | -0.74 | 0.10 | -0.05 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 43.00 | 2.90 | 3.60 | 3.25 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 677 | 0.52 | -0.78 | 0.09 | -0.04 | 3/31/2026 | 4/6/2026 3:59:30 PM EST |
| 43.50 | 3.00 | 3.90 | 3.45 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.63 | -0.81 | 0.08 | -0.04 | 4/2/2026 | 4/6/2026 3:59:30 PM EST |
| 44.00 | 3.70 | 4.30 | 4.00 | 3.59 | 0.00 | 0.00% | 0.09 | 0 | 188 | 0.63 | -0.85 | 0.07 | -0.04 | 4/2/2026 | 4/6/2026 3:59:30 PM EST |
| 44.50 | 3.90 | 4.80 | 4.35 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.67 | -0.87 | 0.06 | -0.03 | 3/31/2026 | 4/6/2026 3:59:30 PM EST |
| 45.00 | 4.20 | 5.20 | 4.70 | 4.76 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.67 | -0.89 | 0.05 | -0.03 | 4/6/2026 | 4/6/2026 3:59:30 PM EST |
| 45.50 | 4.60 | 5.70 | 5.15 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.71 | -0.91 | 0.04 | -0.02 | 3/26/2026 | 4/6/2026 3:59:30 PM EST |
| 46.00 | 5.00 | 6.30 | 5.65 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.80 | -0.93 | 0.04 | -0.02 | 3/31/2026 | 4/6/2026 3:59:30 PM EST |
| 47.00 | 5.80 | 7.20 | 6.50 | % | 0.14 | 0 | 0 | 0.82 | -0.97 | 0.02 | -0.01 | 4/6/2026 3:59:30 PM EST | |||
| 48.00 | 6.70 | 8.20 | 7.45 | % | 0.16 | 0 | 0 | 0.90 | -0.97 | 0.02 | -0.01 | 4/6/2026 3:59:30 PM EST | |||
| 49.00 | 7.70 | 9.50 | 8.60 | % | 0.18 | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 4/6/2026 3:59:30 PM EST | |||
| 50.00 | 8.80 | 10.20 | 9.50 | % | 0.19 | 0 | 0 | 1.03 | -0.99 | 0.01 | -0.01 | 4/6/2026 3:59:30 PM EST | |||
| 51.00 | 9.80 | 11.10 | 10.45 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 52.00 | 10.80 | 12.10 | 11.45 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 55.00 | 13.80 | 15.30 | 14.55 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 60.00 | 18.80 | 20.10 | 19.45 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST | |||
| 65.00 | 23.80 | 25.20 | 24.50 | % | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:30 PM EST |