Options Chain for ANTERO RESOURCES CORP COM (AR) - $36.81 as of 2/27/2026 7:26:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.20 | 12.40 | 11.80 | % | 0.47 | 0 | 0 | 0.87 | 0.98 | 0.01 | 0.00 | 2/27/2026 3:59:52 PM EST | |||
| 26.00 | 10.20 | 11.40 | 10.80 | % | 0.42 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 2/27/2026 3:59:52 PM EST | |||
| 27.00 | 8.80 | 10.60 | 9.70 | % | 0.36 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 2/27/2026 3:59:52 PM EST | |||
| 28.00 | 7.90 | 9.50 | 8.70 | % | 0.31 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.01 | 2/27/2026 3:59:52 PM EST | |||
| 29.00 | 7.10 | 8.50 | 7.80 | % | 0.27 | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.01 | 2/27/2026 3:59:52 PM EST | |||
| 30.00 | 6.40 | 7.50 | 6.95 | % | 0.23 | 0 | 0 | 0.57 | 0.89 | 0.03 | -0.01 | 2/27/2026 3:59:52 PM EST | |||
| 31.00 | 5.60 | 6.70 | 6.15 | % | 0.20 | 0 | 0 | 0.57 | 0.85 | 0.03 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 32.00 | 4.80 | 5.80 | 5.30 | % | 0.17 | 0 | 0 | 0.53 | 0.82 | 0.04 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 33.00 | 4.60 | 5.00 | 4.80 | 4.80 | +1.73 | +56.36% | 0.15 | 10 | 11 | 0.45 | 0.77 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 34.00 | 4.00 | 4.30 | 4.15 | 4.15 | +2.00 | +93.03% | 0.12 | 4 | 34 | 0.46 | 0.72 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 35.00 | 3.20 | 3.70 | 3.45 | 3.16 | +1.11 | +54.15% | 0.10 | 2 | 52 | 0.45 | 0.66 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 36.00 | 2.80 | 3.10 | 2.95 | 2.79 | +1.00 | +55.87% | 0.08 | 41 | 213 | 0.46 | 0.60 | 0.07 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 37.00 | 2.30 | 2.55 | 2.43 | 2.33 | +0.93 | +66.43% | 0.07 | 23 | 142 | 0.45 | 0.53 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 38.00 | 1.90 | 2.10 | 2.00 | 2.01 | +0.91 | +82.73% | 0.05 | 18 | 233 | 0.45 | 0.46 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 39.00 | 1.35 | 1.75 | 1.55 | 1.40 | +0.40 | +40.00% | 0.04 | 164 | 7 | 0.44 | 0.40 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 40.00 | 1.30 | 1.40 | 1.35 | 1.38 | +0.77 | +126.23% | 0.03 | 23,876 | 36 | 0.46 | 0.35 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 41.00 | 0.90 | 1.15 | 1.03 | 0.90 | % | 0.03 | 40 | 0 | 0.45 | 0.30 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST | |
| 42.00 | 0.75 | 0.95 | 0.85 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.25 | 0.05 | -0.02 | 2/20/2026 | 2/27/2026 3:59:52 PM EST |
| 43.00 | 0.45 | 0.85 | 0.65 | % | 0.02 | 0 | 0 | 0.45 | 0.21 | 0.05 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 45.00 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.04 | -0.02 | 2/27/2026 3:59:52 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.01 | 0.00 | 2/27/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.03 | 0.01 | -0.01 | 2/23/2026 | 2/27/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.01 | -0.01 | 2/27/2026 3:59:52 PM EST | |||
| 28.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.52 | -0.07 | 0.02 | -0.01 | 2/26/2026 | 2/27/2026 3:59:52 PM EST |
| 29.00 | 0.20 | 0.60 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.09 | 0.02 | -0.01 | 2/26/2026 | 2/27/2026 3:59:52 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.29 | -39.19% | 0.01 | 8 | 21 | 0.51 | -0.11 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 31.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.45 | -47.37% | 0.02 | 8,716 | 142 | 0.47 | -0.15 | 0.03 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 32.00 | 0.50 | 0.75 | 0.63 | 0.70 | -0.40 | -36.37% | 0.02 | 45 | 53 | 0.46 | -0.18 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 33.00 | 0.65 | 1.00 | 0.83 | 1.02 | -0.48 | -32.00% | 0.03 | 1 | 10 | 0.45 | -0.23 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 34.00 | 1.05 | 1.30 | 1.18 | 1.33 | -0.62 | -31.80% | 0.03 | 1 | 685 | 0.46 | -0.28 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 35.00 | 1.40 | 1.65 | 1.53 | 1.75 | -0.60 | -25.54% | 0.04 | 1 | 47 | 0.45 | -0.34 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 36.00 | 1.90 | 2.10 | 2.00 | 2.25 | -0.95 | -29.69% | 0.06 | 10 | 1 | 0.46 | -0.40 | 0.07 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 37.00 | 2.30 | 2.60 | 2.45 | 2.80 | -0.90 | -24.33% | 0.07 | 5 | 23 | 0.45 | -0.47 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 38.00 | 2.90 | 3.20 | 3.05 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.07 | -0.03 | 2/27/2026 3:59:52 PM EST | |||
| 39.00 | 3.50 | 3.80 | 3.65 | % | 0.09 | 0 | 0 | 0.45 | -0.60 | 0.06 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 40.00 | 4.20 | 4.50 | 4.35 | 4.30 | % | 0.11 | 2 | 0 | 0.46 | -0.65 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST | |
| 41.00 | 4.90 | 5.30 | 5.10 | % | 0.12 | 0 | 0 | 0.46 | -0.70 | 0.06 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 42.00 | 5.40 | 6.00 | 5.70 | % | 0.14 | 0 | 0 | 0.41 | -0.75 | 0.05 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 43.00 | 6.30 | 7.60 | 6.95 | % | 0.16 | 0 | 0 | 0.50 | -0.79 | 0.05 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 45.00 | 8.20 | 9.40 | 8.80 | % | 0.20 | 0 | 0 | 0.53 | -0.85 | 0.04 | -0.02 | 2/27/2026 3:59:52 PM EST |