Options Chain for ANTERO RESOURCES CORP COM (AR) - $37.89 as of 4/10/2026 8:27:03 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 | 16.30 | 18.40 | 17.35 | % | 0.87 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 25.00 | 11.30 | 13.50 | 12.40 | % | 0.50 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 27.00 | 9.40 | 11.00 | 10.20 | % | 0.38 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 28.00 | 8.40 | 10.00 | 9.20 | 12.86 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:59 PM EST |
| 29.00 | 7.40 | 8.90 | 8.15 | % | 0.28 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 30.00 | 6.40 | 7.90 | 7.15 | % | 0.24 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 31.00 | 5.40 | 7.00 | 6.20 | % | 0.20 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 32.00 | 4.40 | 6.00 | 5.20 | % | 0.16 | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 32.50 | 4.00 | 5.50 | 4.75 | % | 0.15 | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 33.00 | 3.50 | 4.90 | 4.20 | 3.63 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.83 | 0.98 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 33.50 | 3.10 | 4.50 | 3.80 | % | 0.11 | 0 | 0 | 0.84 | 0.96 | 0.03 | -0.02 | 4/16/2026 3:59:59 PM EST | |||
| 34.00 | 2.75 | 3.90 | 3.33 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.94 | 0.05 | -0.03 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 34.50 | 2.45 | 3.40 | 2.93 | % | 0.08 | 0 | 0 | 0.63 | 0.90 | 0.07 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 35.00 | 2.25 | 3.00 | 2.63 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.62 | 0.87 | 0.09 | -0.04 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 35.50 | 1.95 | 2.50 | 2.23 | % | 0.06 | 0 | 0 | 0.55 | 0.82 | 0.11 | -0.05 | 4/16/2026 3:59:59 PM EST | |||
| 36.00 | 1.80 | 2.00 | 1.90 | 1.62 | +0.43 | +36.14% | 0.05 | 15 | 18 | 0.40 | 0.76 | 0.13 | -0.05 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 36.50 | 1.45 | 1.65 | 1.55 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.41 | 0.69 | 0.15 | -0.06 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 37.00 | 1.15 | 1.35 | 1.25 | 1.13 | +0.25 | +28.41% | 0.03 | 42 | 53 | 0.42 | 0.62 | 0.17 | -0.06 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 37.50 | 0.85 | 0.95 | 0.90 | 0.95 | +0.45 | +90.00% | 0.02 | 7 | 1 | 0.38 | 0.53 | 0.18 | -0.06 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 38.00 | 0.65 | 0.75 | 0.70 | 0.55 | +0.10 | +22.23% | 0.02 | 35 | 42 | 0.40 | 0.44 | 0.18 | -0.06 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 38.50 | 0.45 | 0.55 | 0.50 | 0.45 | -0.77 | -63.12% | 0.01 | 7 | 4 | 0.39 | 0.35 | 0.17 | -0.05 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 39.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.09 | +36.00% | 0.01 | 13 | 93 | 0.40 | 0.28 | 0.15 | -0.05 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 39.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.36 | -59.02% | 0.01 | 1 | 1 | 0.39 | 0.22 | 0.13 | -0.04 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 8 | 90 | 0.43 | 0.17 | 0.11 | -0.04 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 40.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.13 | 0.09 | -0.03 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 41.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.50 | 0.10 | 0.07 | -0.03 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 41.50 | 0.05 | 0.15 | 0.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.08 | 0.06 | -0.02 | 4/8/2026 | 4/16/2026 3:59:59 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.51 | 0.06 | 0.04 | -0.02 | 4/8/2026 | 4/16/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.02 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | 0.02 | 0.02 | -0.01 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 43.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.46 | -76.67% | 0.00 | 10 | 25 | 0.74 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 44.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 105 | 0.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:59 PM EST |
| 46.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.47 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 1.08 | -0.01 | 0.01 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.01 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | -0.02 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 33.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.03 | -0.02 | 4/16/2026 3:59:59 PM EST | |||
| 34.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.06 | 0.05 | -0.03 | 4/9/2026 | 4/16/2026 3:59:59 PM EST |
| 34.50 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.45 | -0.10 | 0.07 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 35.00 | 0.10 | 0.25 | 0.18 | 0.26 | -0.20 | -43.48% | 0.01 | 2 | 7 | 0.45 | -0.13 | 0.09 | -0.04 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 35.50 | 0.20 | 0.25 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.18 | 0.11 | -0.05 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 36.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.76 | -69.10% | 0.01 | 100 | 44 | 0.42 | -0.24 | 0.13 | -0.05 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 36.50 | 0.40 | 0.50 | 0.45 | % | 0.01 | 0 | 0 | 0.41 | -0.31 | 0.15 | -0.06 | 4/16/2026 3:59:59 PM EST | |||
| 37.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.95 | -61.29% | 0.02 | 37 | 17 | 0.40 | -0.38 | 0.17 | -0.06 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 37.50 | 0.80 | 0.90 | 0.85 | 0.80 | -0.40 | -33.34% | 0.02 | 20 | 12 | 0.40 | -0.47 | 0.18 | -0.06 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 38.00 | 1.10 | 1.20 | 1.15 | 1.05 | -1.03 | -49.52% | 0.03 | 6 | 15 | 0.41 | -0.56 | 0.18 | -0.06 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 38.50 | 1.40 | 1.50 | 1.45 | % | 0.04 | 0 | 0 | 0.41 | -0.65 | 0.17 | -0.05 | 4/16/2026 3:59:59 PM EST | |||
| 39.00 | 1.80 | 1.90 | 1.85 | 1.80 | +0.28 | +18.43% | 0.05 | 9 | 91 | 0.42 | -0.72 | 0.15 | -0.05 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 39.50 | 1.95 | 2.40 | 2.18 | 2.23 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.53 | -0.78 | 0.13 | -0.04 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 40.00 | 2.40 | 3.20 | 2.80 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.75 | -0.83 | 0.11 | -0.04 | 4/7/2026 | 4/16/2026 3:59:59 PM EST |
| 40.50 | 2.90 | 3.70 | 3.30 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.82 | -0.87 | 0.09 | -0.03 | 4/7/2026 | 4/16/2026 3:59:59 PM EST |
| 41.00 | 3.30 | 4.10 | 3.70 | 2.63 | 0.00 | 0.00% | 0.09 | 0 | 94 | 0.83 | -0.90 | 0.07 | -0.03 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 41.50 | 3.70 | 4.70 | 4.20 | % | 0.10 | 0 | 0 | 0.95 | -0.92 | 0.06 | -0.02 | 4/16/2026 3:59:59 PM EST | |||
| 42.00 | 4.20 | 5.20 | 4.70 | 5.35 | +0.90 | +20.23% | 0.11 | 1 | 82 | 1.00 | -0.94 | 0.04 | -0.02 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 42.50 | 4.60 | 6.10 | 5.35 | 2.69 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.28 | -0.98 | 0.02 | -0.01 | 4/7/2026 | 4/16/2026 3:59:59 PM EST |
| 43.00 | 5.20 | 6.70 | 5.95 | 6.89 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.39 | -0.98 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 43.50 | 5.60 | 7.20 | 6.40 | % | 0.15 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 44.00 | 6.10 | 7.70 | 6.90 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/16/2026 3:59:59 PM EST |
| 44.50 | 6.60 | 8.20 | 7.40 | % | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 45.00 | 7.10 | 8.70 | 7.90 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:59 PM EST |
| 45.50 | 7.70 | 9.20 | 8.45 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 46.00 | 8.10 | 9.70 | 8.90 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:59 PM EST |
| 46.50 | 8.70 | 10.20 | 9.45 | % | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 47.00 | 9.10 | 10.70 | 9.90 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:59 PM EST |
| 48.00 | 10.00 | 11.70 | 10.85 | 4.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:59 PM EST |
| 49.00 | 11.20 | 12.70 | 11.95 | 12.93 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 50.00 | 12.10 | 13.70 | 12.90 | % | 0.26 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 51.00 | 13.20 | 14.70 | 13.95 | % | 0.27 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 52.00 | 14.10 | 15.70 | 14.90 | % | 0.29 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 53.00 | 15.20 | 16.70 | 15.95 | % | 0.30 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 54.00 | 16.20 | 17.70 | 16.95 | % | 0.31 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 55.00 | 17.20 | 18.70 | 17.95 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 60.00 | 22.10 | 23.70 | 22.90 | % | 0.38 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 65.00 | 27.10 | 28.70 | 27.90 | % | 0.43 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST |