Options Chain for ANTERO RESOURCES CORP COM (AR) - $44.67 as of 3/26/2026 1:32:14 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 | 23.30 | 25.80 | 24.55 | % | 1.23 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 24.00 | 19.40 | 21.80 | 20.60 | % | 0.86 | 0 | 12 | 1.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 25.00 | 18.90 | 20.80 | 19.85 | 18.70 | 0.00 | 0.00% | 0.79 | 0 | 23 | 1.45 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 26.00 | 17.50 | 19.80 | 18.65 | % | 0.72 | 0 | 6 | 1.37 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 27.00 | 17.10 | 18.80 | 17.95 | % | 0.66 | 0 | 16 | 1.33 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 28.00 | 16.20 | 17.90 | 17.05 | % | 0.61 | 0 | 60 | 1.25 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 29.00 | 15.30 | 16.90 | 16.10 | % | 0.56 | 0 | 17 | 1.18 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 30.00 | 14.50 | 15.90 | 15.20 | % | 0.51 | 0 | 114 | 1.11 | 0.98 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 31.00 | 13.50 | 14.90 | 14.20 | % | 0.46 | 0 | 26 | 1.04 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 32.00 | 12.60 | 13.90 | 13.25 | % | 0.41 | 0 | 140 | 0.97 | 0.96 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 33.00 | 11.40 | 12.80 | 12.10 | % | 0.37 | 0 | 50 | 0.88 | 0.95 | 0.01 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 34.00 | 10.70 | 12.10 | 11.40 | 9.32 | 0.00 | 0.00% | 0.34 | 0 | 502 | 0.64 | 0.94 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 35.00 | 9.90 | 11.00 | 10.45 | 10.18 | +0.08 | +0.80% | 0.30 | 1 | 447 | 0.65 | 0.92 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 36.00 | 9.00 | 9.90 | 9.45 | 9.30 | 0.00 | 0.00% | 0.26 | 0 | 252 | 0.60 | 0.89 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 37.00 | 8.00 | 9.20 | 8.60 | 9.10 | +1.47 | +19.27% | 0.23 | 19 | 1,139 | 0.58 | 0.86 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 38.00 | 7.20 | 7.90 | 7.55 | 7.60 | +0.10 | +1.34% | 0.20 | 8 | 447 | 0.52 | 0.83 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 39.00 | 6.40 | 7.50 | 6.95 | 7.09 | +1.97 | +38.48% | 0.18 | 6 | 258 | 0.55 | 0.80 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 40.00 | 5.60 | 6.60 | 6.10 | 6.10 | 0.00 | 0.00% | 0.15 | 6 | 919 | 0.52 | 0.76 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 41.00 | 5.10 | 6.00 | 5.55 | 5.67 | +0.17 | +3.10% | 0.14 | 10 | 889 | 0.54 | 0.71 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 42.00 | 4.40 | 5.30 | 4.85 | 4.94 | % | 0.12 | 1 | 0 | 0.52 | 0.67 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 43.00 | 3.80 | 4.30 | 4.05 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.05 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 44.00 | 3.30 | 3.70 | 3.50 | % | 0.08 | 0 | 0 | 0.48 | 0.57 | 0.05 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 45.00 | 2.75 | 3.20 | 2.98 | 2.95 | -0.25 | -7.82% | 0.07 | 155 | 1,987 | 0.47 | 0.52 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 46.00 | 2.35 | 2.80 | 2.58 | 2.90 | % | 0.06 | 2 | 0 | 0.48 | 0.47 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 47.00 | 2.10 | 2.40 | 2.25 | % | 0.05 | 0 | 0 | 0.48 | 0.42 | 0.05 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 48.00 | 1.80 | 2.10 | 1.95 | % | 0.04 | 0 | 0 | 0.49 | 0.38 | 0.05 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 49.00 | 1.50 | 1.80 | 1.65 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.05 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 1.30 | 1.55 | 1.43 | 1.45 | +0.15 | +11.54% | 0.03 | 1,355 | 1,018 | 0.49 | 0.29 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 55.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.05 | +9.10% | 0.01 | 1,028 | 121 | 0.49 | 0.16 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.49 | 0.11 | 0.02 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:56 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 | 0.65 | 0.33 | % | 0.02 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 146 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 163 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 107 | 0.87 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 205 | 0.82 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 111 | 0.77 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.75 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 804 | 0.63 | -0.02 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.02 | -10.00% | 0.01 | 3 | 226 | 0.63 | -0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.57 | -0.04 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 33.00 | 0.05 | 0.40 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.52 | -0.05 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 34.00 | 0.20 | 0.40 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.54 | -0.07 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.05 | -11.12% | 0.01 | 51 | 496 | 0.53 | -0.08 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 36.00 | 0.45 | 0.60 | 0.53 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.53 | -0.11 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 37.00 | 0.60 | 0.75 | 0.68 | 0.71 | -0.02 | -2.74% | 0.02 | 3 | 251 | 0.52 | -0.14 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 38.00 | 0.75 | 0.95 | 0.85 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 476 | 0.51 | -0.17 | 0.03 | -0.03 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 39.00 | 0.95 | 1.15 | 1.05 | 0.90 | -0.15 | -14.29% | 0.03 | 21 | 231 | 0.51 | -0.20 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 40.00 | 1.15 | 1.45 | 1.30 | 1.15 | -0.15 | -11.54% | 0.03 | 504 | 3,249 | 0.50 | -0.24 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 41.00 | 1.50 | 1.70 | 1.60 | 1.57 | -0.40 | -20.31% | 0.04 | 5 | 282 | 0.49 | -0.29 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 42.00 | 1.80 | 2.15 | 1.98 | 1.94 | % | 0.05 | 2 | 0 | 0.49 | -0.33 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 43.00 | 2.20 | 2.50 | 2.35 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.05 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 44.00 | 2.65 | 3.00 | 2.83 | 2.55 | % | 0.06 | 500 | 0 | 0.48 | -0.43 | 0.05 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 45.00 | 3.10 | 3.50 | 3.30 | 3.28 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.48 | -0.48 | 0.05 | -0.04 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 46.00 | 3.70 | 4.10 | 3.90 | % | 0.08 | 0 | 0 | 0.48 | -0.53 | 0.05 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 47.00 | 4.30 | 4.70 | 4.50 | % | 0.10 | 0 | 0 | 0.48 | -0.58 | 0.05 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 48.00 | 5.00 | 5.40 | 5.20 | % | 0.11 | 0 | 0 | 0.48 | -0.62 | 0.05 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 49.00 | 5.50 | 6.10 | 5.80 | % | 0.12 | 0 | 0 | 0.46 | -0.67 | 0.05 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 6.50 | 7.00 | 6.75 | % | 0.14 | 0 | 1 | 0.50 | -0.71 | 0.04 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 55.00 | 9.90 | 11.10 | 10.50 | % | 0.19 | 0 | 0 | 0.54 | -0.84 | 0.03 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 14.50 | 15.90 | 15.20 | % | 0.25 | 0 | 0 | 0.62 | -0.89 | 0.02 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 19.10 | 21.70 | 20.40 | % | 0.31 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST |