Options Chain for ANTERO RESOURCES CORP COM (AR) - $34.01 as of 2/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 16.00 | 14.90 | % | 0.74 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 24.00 | 9.90 | 12.00 | 10.95 | % | 0.46 | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 25.00 | 9.00 | 11.10 | 10.05 | % | 0.40 | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 26.00 | 8.00 | 10.10 | 9.05 | % | 0.35 | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 27.00 | 7.10 | 9.00 | 8.05 | % | 0.30 | 0 | 0 | 0.92 | 0.94 | 0.02 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 28.00 | 6.30 | 7.80 | 7.05 | % | 0.25 | 0 | 0 | 0.77 | 0.91 | 0.03 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 29.00 | 5.70 | 6.90 | 6.30 | % | 0.22 | 0 | 0 | 0.72 | 0.88 | 0.03 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 30.00 | 4.90 | 6.00 | 5.45 | % | 0.18 | 0 | 0 | 0.66 | 0.84 | 0.04 | -0.02 | 2/19/2026 11:59:03 AM EST | |||
| 31.00 | 4.10 | 5.00 | 4.55 | % | 0.15 | 0 | 0 | 0.46 | 0.79 | 0.05 | -0.02 | 2/19/2026 11:59:03 AM EST | |||
| 32.00 | 3.50 | 4.00 | 3.75 | % | 0.12 | 0 | 0 | 0.48 | 0.73 | 0.06 | -0.02 | 2/19/2026 11:59:03 AM EST | |||
| 33.00 | 2.90 | 3.40 | 3.15 | 2.59 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | 0.67 | 0.07 | -0.02 | 2/18/2026 | 2/19/2026 11:59:03 AM EST |
| 34.00 | 2.30 | 2.75 | 2.53 | 2.82 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | 0.60 | 0.07 | -0.03 | 2/13/2026 | 2/19/2026 11:59:03 AM EST |
| 35.00 | 1.80 | 2.25 | 2.03 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.46 | 0.52 | 0.08 | -0.03 | 2/13/2026 | 2/19/2026 11:59:03 AM EST |
| 36.00 | 1.40 | 1.85 | 1.63 | 1.66 | +0.51 | +44.35% | 0.05 | 1 | 1 | 0.46 | 0.45 | 0.08 | -0.03 | 2/19/2026 | 2/19/2026 11:59:03 AM EST |
| 37.00 | 1.05 | 1.50 | 1.28 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.46 | 0.38 | 0.07 | -0.03 | 2/12/2026 | 2/19/2026 11:59:03 AM EST |
| 38.00 | 0.80 | 1.20 | 1.00 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.07 | -0.02 | 2/19/2026 11:59:03 AM EST | |||
| 39.00 | 0.60 | 1.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.46 | 0.26 | 0.06 | -0.02 | 2/13/2026 | 2/19/2026 11:59:03 AM EST |
| 40.00 | 0.45 | 0.80 | 0.63 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.46 | 0.22 | 0.05 | -0.02 | 2/12/2026 | 2/19/2026 11:59:03 AM EST |
| 41.00 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.45 | 0.18 | 0.05 | -0.02 | 2/19/2026 11:59:03 AM EST | |||
| 42.00 | 0.25 | 0.65 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | 0.14 | 0.04 | -0.02 | 2/18/2026 | 2/19/2026 11:59:03 AM EST |
| 43.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.04 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 44.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.03 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 45.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.07 | 0.02 | -0.01 | 2/13/2026 | 2/19/2026 11:59:03 AM 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 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 2/19/2026 11:59:03 AM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.01 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 27.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.02 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 28.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.03 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 29.00 | 0.30 | 0.60 | 0.45 | % | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.03 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 30.00 | 0.35 | 0.70 | 0.53 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.48 | -0.16 | 0.04 | -0.02 | 2/18/2026 | 2/19/2026 11:59:03 AM EST |
| 31.00 | 0.60 | 0.95 | 0.78 | 0.65 | % | 0.03 | 10 | 0 | 0.49 | -0.21 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 11:59:03 AM EST | |
| 32.00 | 0.85 | 1.15 | 1.00 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.47 | -0.27 | 0.06 | -0.02 | 2/18/2026 | 2/19/2026 11:59:03 AM EST |
| 33.00 | 1.20 | 1.40 | 1.30 | 1.23 | % | 0.04 | 10 | 0 | 0.45 | -0.33 | 0.07 | -0.02 | 2/19/2026 | 2/19/2026 11:59:03 AM EST | |
| 34.00 | 1.60 | 1.85 | 1.73 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.40 | 0.07 | -0.03 | 2/18/2026 | 2/19/2026 11:59:03 AM EST |
| 35.00 | 2.10 | 2.30 | 2.20 | % | 0.06 | 0 | 0 | 0.44 | -0.48 | 0.08 | -0.03 | 2/19/2026 11:59:03 AM EST | |||
| 36.00 | 2.65 | 2.90 | 2.78 | % | 0.08 | 0 | 0 | 0.44 | -0.55 | 0.08 | -0.03 | 2/19/2026 11:59:03 AM EST | |||
| 37.00 | 3.30 | 3.60 | 3.45 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.07 | -0.03 | 2/19/2026 11:59:03 AM EST | |||
| 38.00 | 4.00 | 4.50 | 4.25 | % | 0.11 | 0 | 0 | 0.45 | -0.68 | 0.07 | -0.02 | 2/19/2026 11:59:03 AM EST | |||
| 39.00 | 4.80 | 5.20 | 5.00 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.06 | -0.02 | 2/19/2026 11:59:03 AM EST | |||
| 40.00 | 5.10 | 6.10 | 5.60 | % | 0.14 | 0 | 0 | 0.54 | -0.78 | 0.05 | -0.02 | 2/19/2026 11:59:03 AM EST | |||
| 41.00 | 5.90 | 7.00 | 6.45 | % | 0.16 | 0 | 0 | 0.62 | -0.82 | 0.05 | -0.02 | 2/19/2026 11:59:03 AM EST | |||
| 42.00 | 6.80 | 7.90 | 7.35 | % | 0.17 | 0 | 0 | 0.62 | -0.86 | 0.04 | -0.02 | 2/19/2026 11:59:03 AM EST | |||
| 43.00 | 7.50 | 8.80 | 8.15 | % | 0.19 | 0 | 0 | 0.67 | -0.89 | 0.04 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 44.00 | 8.30 | 10.00 | 9.15 | % | 0.21 | 0 | 0 | 0.77 | -0.91 | 0.03 | -0.01 | 2/19/2026 11:59:03 AM EST | |||
| 45.00 | 9.20 | 11.30 | 10.25 | % | 0.23 | 0 | 0 | 0.90 | -0.93 | 0.02 | -0.01 | 2/19/2026 11:59:03 AM EST |