Options Chain for ANTERO RESOURCES CORP COM (AR) - $37.45 as of 4/22/2026 7:36:40 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 | 17.50 | 18.90 | 18.20 | % | 0.91 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 25.00 | 12.50 | 14.00 | 13.25 | % | 0.53 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 26.00 | 11.50 | 12.90 | 12.20 | % | 0.47 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 27.00 | 10.50 | 11.90 | 11.20 | % | 0.41 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 28.00 | 9.30 | 10.90 | 10.10 | % | 0.36 | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 29.00 | 8.30 | 9.90 | 9.10 | % | 0.31 | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.01 | 4/22/2026 4:00:03 PM EST | |||
| 30.00 | 7.60 | 8.90 | 8.25 | % | 0.28 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 4/22/2026 4:00:03 PM EST | |||
| 30.50 | 7.30 | 8.60 | 7.95 | % | 0.26 | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.01 | 4/22/2026 4:00:03 PM EST | |||
| 31.00 | 6.50 | 8.00 | 7.25 | % | 0.23 | 0 | 0 | 0.95 | 0.96 | 0.02 | -0.01 | 4/22/2026 4:00:03 PM EST | |||
| 31.50 | 6.10 | 7.50 | 6.80 | % | 0.22 | 0 | 0 | 0.90 | 0.95 | 0.02 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 32.00 | 5.90 | 7.20 | 6.55 | % | 0.20 | 0 | 0 | 0.96 | 0.94 | 0.02 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 32.50 | 5.40 | 6.50 | 5.95 | % | 0.18 | 0 | 0 | 0.80 | 0.92 | 0.03 | -0.03 | 4/22/2026 4:00:03 PM EST | |||
| 33.00 | 5.20 | 6.10 | 5.65 | 3.97 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.80 | 0.90 | 0.04 | -0.03 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 33.50 | 4.70 | 5.60 | 5.15 | % | 0.15 | 0 | 0 | 0.75 | 0.89 | 0.04 | -0.03 | 4/22/2026 4:00:03 PM EST | |||
| 34.00 | 4.20 | 5.20 | 4.70 | % | 0.14 | 0 | 0 | 0.74 | 0.86 | 0.05 | -0.03 | 4/22/2026 4:00:03 PM EST | |||
| 34.50 | 4.00 | 4.70 | 4.35 | % | 0.13 | 0 | 0 | 0.69 | 0.84 | 0.05 | -0.04 | 4/22/2026 4:00:03 PM EST | |||
| 35.00 | 3.50 | 4.30 | 3.90 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.68 | 0.81 | 0.06 | -0.04 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 35.50 | 3.10 | 3.90 | 3.50 | % | 0.10 | 0 | 0 | 0.43 | 0.78 | 0.07 | -0.04 | 4/22/2026 4:00:03 PM EST | |||
| 36.00 | 2.90 | 3.50 | 3.20 | 1.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | 0.75 | 0.07 | -0.05 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 36.50 | 2.75 | 3.10 | 2.93 | % | 0.08 | 0 | 0 | 0.52 | 0.71 | 0.08 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 37.00 | 2.45 | 2.75 | 2.60 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.52 | 0.67 | 0.08 | -0.05 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 37.50 | 2.10 | 2.45 | 2.28 | % | 0.06 | 0 | 0 | 0.52 | 0.63 | 0.09 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 38.00 | 1.80 | 2.15 | 1.98 | 1.64 | % | 0.05 | 2 | 0 | 0.51 | 0.58 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 4:00:03 PM EST | |
| 38.50 | 1.60 | 1.90 | 1.75 | 1.38 | +0.13 | +10.40% | 0.05 | 1 | 1 | 0.52 | 0.54 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 39.00 | 1.30 | 1.65 | 1.48 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.51 | 0.49 | 0.09 | -0.05 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 39.50 | 1.15 | 1.45 | 1.30 | % | 0.03 | 0 | 0 | 0.52 | 0.44 | 0.09 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 40.00 | 1.00 | 1.25 | 1.13 | 1.13 | +0.48 | +73.85% | 0.03 | 5 | 33 | 0.52 | 0.40 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 40.50 | 0.85 | 1.05 | 0.95 | % | 0.02 | 0 | 0 | 0.52 | 0.36 | 0.09 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 41.00 | 0.70 | 0.90 | 0.80 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.52 | 0.32 | 0.08 | -0.05 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 41.50 | 0.60 | 0.80 | 0.70 | 0.65 | % | 0.02 | 2 | 0 | 0.53 | 0.28 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 4:00:03 PM EST | |
| 42.00 | 0.50 | 0.70 | 0.60 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.54 | 0.25 | 0.07 | -0.04 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 43.00 | 0.30 | 0.55 | 0.43 | % | 0.01 | 0 | 0 | 0.54 | 0.19 | 0.06 | -0.04 | 4/22/2026 4:00:03 PM EST | |||
| 44.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | 0.14 | 0.05 | -0.03 | 4/10/2026 | 4/22/2026 4:00:03 PM EST |
| 45.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.10 | 0.04 | -0.02 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 46.00 | 0.05 | 0.50 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.07 | 0.03 | -0.02 | 4/9/2026 | 4/22/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.85 | 0.05 | 0.02 | -0.01 | 4/22/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.02 | -0.01 | 4/22/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.02 | 0.01 | -0.01 | 4/9/2026 | 4/22/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 51.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 52.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 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 | 2.28 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.01 | -0.01 | 4/22/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.10 | -0.02 | 0.01 | -0.01 | 4/9/2026 | 4/22/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.05 | -0.03 | 0.01 | -0.01 | 4/22/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | -0.04 | 0.02 | -0.01 | 4/9/2026 | 4/22/2026 4:00:03 PM EST |
| 31.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.91 | -0.05 | 0.02 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22,222 | 0.83 | -0.06 | 0.02 | -0.02 | 4/14/2026 | 4/22/2026 4:00:03 PM EST |
| 32.50 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.63 | -0.08 | 0.03 | -0.03 | 4/22/2026 4:00:03 PM EST | |||
| 33.00 | 0.10 | 0.40 | 0.25 | 0.29 | -0.21 | -42.00% | 0.01 | 1 | 33 | 0.60 | -0.10 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 33.50 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.63 | -0.11 | 0.04 | -0.03 | 4/22/2026 4:00:03 PM EST | |||
| 34.00 | 0.25 | 0.60 | 0.43 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.63 | -0.14 | 0.05 | -0.03 | 4/16/2026 | 4/22/2026 4:00:03 PM EST |
| 34.50 | 0.30 | 0.60 | 0.45 | % | 0.01 | 0 | 0 | 0.59 | -0.16 | 0.05 | -0.04 | 4/22/2026 4:00:03 PM EST | |||
| 35.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.55 | -52.39% | 0.01 | 6 | 42 | 0.57 | -0.19 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 35.50 | 0.50 | 0.70 | 0.60 | 0.70 | % | 0.02 | 100 | 0 | 0.56 | -0.22 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 4:00:03 PM EST | |
| 36.00 | 0.60 | 0.80 | 0.70 | 0.75 | -0.60 | -44.45% | 0.02 | 50 | 70 | 0.55 | -0.25 | 0.07 | -0.05 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 36.50 | 0.75 | 1.00 | 0.88 | % | 0.02 | 0 | 0 | 0.55 | -0.29 | 0.08 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 37.00 | 0.90 | 1.15 | 1.03 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.55 | -0.33 | 0.08 | -0.05 | 4/14/2026 | 4/22/2026 4:00:03 PM EST |
| 37.50 | 1.10 | 1.35 | 1.23 | 1.20 | % | 0.03 | 2 | 0 | 0.55 | -0.37 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 4:00:03 PM EST | |
| 38.00 | 1.30 | 1.55 | 1.43 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 226 | 0.54 | -0.42 | 0.09 | -0.05 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 38.50 | 1.55 | 1.80 | 1.68 | % | 0.04 | 0 | 0 | 0.54 | -0.47 | 0.09 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 39.00 | 1.80 | 2.05 | 1.93 | 3.23 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.54 | -0.51 | 0.09 | -0.05 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 39.50 | 2.10 | 2.40 | 2.25 | % | 0.06 | 0 | 0 | 0.55 | -0.56 | 0.09 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 40.00 | 2.35 | 2.75 | 2.55 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.60 | 0.09 | -0.05 | 3/30/2026 | 4/22/2026 4:00:03 PM EST |
| 40.50 | 2.75 | 3.10 | 2.93 | % | 0.07 | 0 | 0 | 0.56 | -0.64 | 0.09 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 41.00 | 3.10 | 3.50 | 3.30 | % | 0.08 | 0 | 0 | 0.57 | -0.68 | 0.08 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 41.50 | 3.40 | 3.80 | 3.60 | % | 0.09 | 0 | 0 | 0.54 | -0.72 | 0.08 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 42.00 | 3.80 | 4.50 | 4.15 | 6.02 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.60 | -0.75 | 0.07 | -0.04 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 43.00 | 4.40 | 5.50 | 4.95 | % | 0.12 | 0 | 0 | 0.80 | -0.81 | 0.06 | -0.04 | 4/22/2026 4:00:03 PM EST | |||
| 44.00 | 5.30 | 6.20 | 5.75 | % | 0.13 | 0 | 0 | 0.76 | -0.86 | 0.05 | -0.03 | 4/22/2026 4:00:03 PM EST | |||
| 45.00 | 6.20 | 7.40 | 6.80 | % | 0.15 | 0 | 0 | 0.92 | -0.90 | 0.04 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 46.00 | 7.30 | 8.30 | 7.80 | % | 0.17 | 0 | 0 | 0.95 | -0.93 | 0.03 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 47.00 | 8.30 | 9.40 | 8.85 | % | 0.19 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.01 | 4/22/2026 4:00:03 PM EST | |||
| 48.00 | 9.20 | 10.40 | 9.80 | % | 0.20 | 0 | 0 | 1.12 | -0.97 | 0.02 | -0.01 | 4/22/2026 4:00:03 PM EST | |||
| 49.00 | 10.20 | 11.60 | 10.90 | % | 0.22 | 0 | 0 | 1.27 | -0.98 | 0.01 | -0.01 | 4/22/2026 4:00:03 PM EST | |||
| 50.00 | 11.10 | 12.60 | 11.85 | % | 0.24 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 51.00 | 12.20 | 13.60 | 12.90 | % | 0.25 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 52.00 | 13.20 | 14.60 | 13.90 | 15.36 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 53.00 | 14.20 | 15.60 | 14.90 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 54.00 | 15.10 | 16.60 | 15.85 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 55.00 | 16.10 | 17.50 | 16.80 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 60.00 | 21.10 | 22.60 | 21.85 | % | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 65.00 | 26.10 | 27.60 | 26.85 | % | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST |