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 | 15.60 | 17.90 | 16.75 | % | 0.84 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 24.00 | 11.60 | 13.80 | 12.70 | % | 0.53 | 0 | 12 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 25.00 | 10.70 | 12.90 | 11.80 | 16.85 | 0.00 | 0.00% | 0.47 | 0 | 23 | 1.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 3:59:49 PM EST |
| 26.00 | 9.70 | 11.30 | 10.50 | % | 0.40 | 0 | 6 | 1.09 | 0.99 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 27.00 | 8.80 | 10.10 | 9.45 | % | 0.35 | 0 | 16 | 0.88 | 0.99 | 0.01 | -0.01 | 4/17/2026 3:59:49 PM EST | |||
| 28.00 | 7.80 | 9.10 | 8.45 | % | 0.30 | 0 | 60 | 0.80 | 0.98 | 0.01 | -0.01 | 4/17/2026 3:59:49 PM EST | |||
| 29.00 | 7.00 | 8.10 | 7.55 | 14.55 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.72 | 0.95 | 0.02 | -0.01 | 3/31/2026 | 4/17/2026 3:59:49 PM EST |
| 30.00 | 6.30 | 7.10 | 6.70 | 6.55 | % | 0.22 | 100 | 114 | 0.64 | 0.93 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:49 PM EST | |
| 31.00 | 5.40 | 6.20 | 5.80 | % | 0.19 | 0 | 26 | 0.61 | 0.90 | 0.03 | -0.02 | 4/17/2026 3:59:49 PM EST | |||
| 32.00 | 4.70 | 5.30 | 5.00 | 4.95 | % | 0.16 | 5 | 140 | 0.57 | 0.86 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:49 PM EST | |
| 33.00 | 4.00 | 4.50 | 4.25 | 3.68 | -1.04 | -22.04% | 0.13 | 2 | 54 | 0.44 | 0.81 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 34.00 | 3.40 | 3.70 | 3.55 | 3.72 | 0.00 | 0.00% | 0.10 | 0 | 798 | 0.46 | 0.75 | 0.07 | -0.03 | 4/16/2026 | 4/17/2026 3:59:49 PM EST |
| 35.00 | 2.75 | 3.10 | 2.93 | 2.87 | -0.18 | -5.91% | 0.08 | 129 | 508 | 0.47 | 0.68 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 36.00 | 2.15 | 2.30 | 2.23 | 2.25 | -0.55 | -19.65% | 0.06 | 22 | 312 | 0.45 | 0.60 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 37.00 | 1.65 | 1.85 | 1.75 | 1.75 | -0.55 | -23.92% | 0.05 | 7,958 | 5,963 | 0.45 | 0.51 | 0.09 | -0.04 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 38.00 | 1.25 | 1.45 | 1.35 | 1.35 | -0.40 | -22.86% | 0.04 | 24 | 465 | 0.46 | 0.43 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 39.00 | 0.95 | 1.15 | 1.05 | 0.98 | -0.16 | -14.04% | 0.03 | 9 | 250 | 0.47 | 0.35 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 40.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.22 | -22.68% | 0.02 | 168 | 1,036 | 0.46 | 0.28 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 41.00 | 0.45 | 0.65 | 0.55 | 0.53 | -0.22 | -29.34% | 0.01 | 7 | 984 | 0.46 | 0.22 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 42.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.10 | -20.00% | 0.01 | 30 | 142 | 0.46 | 0.17 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 43.00 | 0.20 | 0.40 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.47 | 0.13 | 0.04 | -0.02 | 4/10/2026 | 4/17/2026 3:59:49 PM EST |
| 44.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.48 | 0.10 | 0.04 | -0.02 | 4/16/2026 | 4/17/2026 3:59:49 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.13 | -43.34% | 0.00 | 126 | 1,725 | 0.50 | 0.08 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 46.00 | 0.05 | 0.40 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 1 | 56 | 0.54 | 0.06 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.75 | 0.04 | 0.02 | -0.01 | 4/14/2026 | 4/17/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.82 | 0.02 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 3:59:49 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.86 | 0.02 | 0.01 | 0.00 | 4/1/2026 | 4/17/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,757 | 0.77 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 584 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 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 | 0.20 | 0.10 | % | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 146 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 163 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 107 | 0.87 | -0.01 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 205 | 0.79 | -0.01 | 0.01 | -0.01 | 4/17/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.72 | -0.02 | 0.01 | -0.01 | 4/2/2026 | 4/17/2026 3:59:49 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.54 | -0.05 | 0.02 | -0.01 | 4/6/2026 | 4/17/2026 3:59:49 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.10 | +66.67% | 0.01 | 4 | 627 | 0.52 | -0.07 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 31.00 | 0.20 | 0.35 | 0.28 | 0.32 | +0.11 | +52.39% | 0.01 | 3 | 307 | 0.52 | -0.10 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 32.00 | 0.30 | 0.45 | 0.38 | 0.36 | +0.04 | +12.50% | 0.01 | 18 | 287 | 0.49 | -0.14 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 33.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.08 | +17.03% | 0.02 | 4 | 406 | 0.48 | -0.19 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 34.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.25 | +45.46% | 0.02 | 60 | 995 | 0.47 | -0.25 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 35.00 | 1.05 | 1.15 | 1.10 | 1.05 | +0.23 | +28.05% | 0.03 | 182 | 1,143 | 0.47 | -0.32 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 36.00 | 1.40 | 1.60 | 1.50 | 1.55 | +0.40 | +34.79% | 0.04 | 56 | 450 | 0.47 | -0.40 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 37.00 | 1.90 | 2.00 | 1.95 | 1.98 | +0.41 | +26.12% | 0.05 | 22 | 340 | 0.46 | -0.49 | 0.09 | -0.04 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 38.00 | 2.50 | 2.70 | 2.60 | 2.65 | +0.62 | +30.55% | 0.07 | 2 | 608 | 0.47 | -0.57 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 39.00 | 3.10 | 3.50 | 3.30 | 3.65 | +1.01 | +38.26% | 0.08 | 5 | 336 | 0.48 | -0.65 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 40.00 | 3.80 | 4.60 | 4.20 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 2,477 | 0.53 | -0.72 | 0.07 | -0.03 | 4/16/2026 | 4/17/2026 3:59:49 PM EST |
| 41.00 | 4.60 | 5.40 | 5.00 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 347 | 0.53 | -0.78 | 0.06 | -0.03 | 4/16/2026 | 4/17/2026 3:59:49 PM EST |
| 42.00 | 5.50 | 5.90 | 5.70 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.50 | -0.83 | 0.05 | -0.02 | 4/2/2026 | 4/17/2026 3:59:49 PM EST |
| 43.00 | 6.40 | 6.80 | 6.60 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.50 | -0.87 | 0.04 | -0.02 | 4/1/2026 | 4/17/2026 3:59:49 PM EST |
| 44.00 | 7.30 | 8.10 | 7.70 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 533 | 0.74 | -0.90 | 0.04 | -0.02 | 4/13/2026 | 4/17/2026 3:59:49 PM EST |
| 45.00 | 8.20 | 8.70 | 8.45 | 8.68 | +3.51 | +67.90% | 0.19 | 1 | 77 | 0.64 | -0.92 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:49 PM EST |
| 46.00 | 9.20 | 10.30 | 9.75 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.91 | -0.94 | 0.02 | -0.01 | 3/27/2026 | 4/17/2026 3:59:49 PM EST |
| 47.00 | 10.00 | 11.40 | 10.70 | % | 0.23 | 0 | 0 | 1.00 | -0.96 | 0.02 | -0.01 | 4/17/2026 3:59:49 PM EST | |||
| 48.00 | 11.00 | 12.40 | 11.70 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.05 | -0.98 | 0.01 | -0.01 | 4/1/2026 | 4/17/2026 3:59:49 PM EST |
| 49.00 | 11.90 | 13.50 | 12.70 | % | 0.26 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 50.00 | 13.00 | 14.50 | 13.75 | % | 0.28 | 0 | 1 | 1.17 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 55.00 | 18.00 | 19.40 | 18.70 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 60.00 | 22.90 | 24.40 | 23.65 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST | |||
| 65.00 | 27.40 | 29.40 | 28.40 | % | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:49 PM EST |