Options Chain for ANTERO RESOURCES CORP COM (AR) - $35.85 as of 5/29/2026 7:06:33 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 | 15.00 | 16.70 | 15.85 | % | 0.79 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 25.00 | 10.10 | 10.90 | 10.50 | % | 0.42 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 26.00 | 9.20 | 9.90 | 9.55 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 27.00 | 8.20 | 8.90 | 8.55 | % | 0.32 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 28.00 | 7.20 | 7.90 | 7.55 | % | 0.27 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 29.00 | 6.20 | 6.90 | 6.55 | % | 0.23 | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 30.00 | 5.30 | 5.90 | 5.60 | 8.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.56 | 0.98 | 0.01 | -0.01 | 5/18/2026 | 5/29/2026 4:00:05 PM EST |
| 31.00 | 4.30 | 5.00 | 4.65 | % | 0.15 | 0 | 0 | 0.65 | 0.96 | 0.03 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 32.00 | 3.40 | 4.00 | 3.70 | % | 0.12 | 0 | 0 | 0.55 | 0.92 | 0.05 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 32.50 | 3.10 | 3.50 | 3.30 | % | 0.10 | 0 | 0 | 0.55 | 0.89 | 0.07 | -0.03 | 5/29/2026 4:00:05 PM EST | |||
| 33.00 | 2.65 | 3.10 | 2.88 | 3.92 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.49 | 0.86 | 0.08 | -0.03 | 5/26/2026 | 5/29/2026 4:00:05 PM EST |
| 33.50 | 2.25 | 2.65 | 2.45 | % | 0.07 | 0 | 0 | 0.29 | 0.81 | 0.10 | -0.03 | 5/29/2026 4:00:05 PM EST | |||
| 34.00 | 1.95 | 2.25 | 2.10 | % | 0.06 | 0 | 0 | 0.34 | 0.76 | 0.11 | -0.04 | 5/29/2026 4:00:05 PM EST | |||
| 34.50 | 1.60 | 1.90 | 1.75 | % | 0.05 | 0 | 0 | 0.35 | 0.70 | 0.13 | -0.04 | 5/29/2026 4:00:05 PM EST | |||
| 35.00 | 1.50 | 1.65 | 1.58 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | 0.63 | 0.14 | -0.04 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 35.50 | 1.20 | 1.35 | 1.28 | 1.15 | +0.15 | +15.00% | 0.04 | 33 | 1 | 0.40 | 0.56 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 36.00 | 1.00 | 1.10 | 1.05 | 0.95 | -0.25 | -20.84% | 0.03 | 221 | 285 | 0.40 | 0.49 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 36.50 | 0.75 | 0.95 | 0.85 | % | 0.02 | 0 | 0 | 0.41 | 0.42 | 0.14 | -0.04 | 5/29/2026 4:00:05 PM EST | |||
| 37.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.11 | -14.48% | 0.02 | 106 | 37 | 0.40 | 0.36 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 37.50 | 0.45 | 0.60 | 0.53 | % | 0.01 | 0 | 0 | 0.41 | 0.30 | 0.12 | -0.04 | 5/29/2026 4:00:05 PM EST | |||
| 38.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.14 | -25.93% | 0.01 | 10 | 27 | 0.41 | 0.25 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 38.50 | 0.25 | 0.35 | 0.30 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.21 | 0.09 | -0.03 | 5/26/2026 | 5/29/2026 4:00:05 PM EST |
| 39.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.12 | -32.44% | 0.01 | 40 | 45 | 0.41 | 0.17 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 39.50 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.07 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 40.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.47 | 0.11 | 0.06 | -0.02 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 40.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.05 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.68 | 0.06 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 41.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.03 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.81 | 0.03 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.02 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.89 | 0.02 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.01 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | -0.04 | 0.03 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.45 | -0.08 | 0.05 | -0.02 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 32.50 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.40 | -0.11 | 0.07 | -0.03 | 5/29/2026 4:00:05 PM EST | |||
| 33.00 | 0.10 | 0.40 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.42 | -0.14 | 0.08 | -0.03 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 33.50 | 0.20 | 0.35 | 0.28 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.19 | 0.10 | -0.03 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 34.00 | 0.35 | 0.45 | 0.40 | 0.30 | -0.09 | -23.08% | 0.01 | 10 | 43 | 0.39 | -0.24 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 34.50 | 0.50 | 0.65 | 0.58 | 0.60 | +0.18 | +42.86% | 0.02 | 17 | 21 | 0.40 | -0.30 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 35.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.18 | +29.04% | 0.02 | 20 | 423 | 0.40 | -0.37 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 35.50 | 0.90 | 1.05 | 0.98 | 1.02 | -0.13 | -11.31% | 0.03 | 2 | 30 | 0.41 | -0.44 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 36.00 | 1.15 | 1.35 | 1.25 | 1.30 | -0.18 | -12.17% | 0.03 | 1 | 33 | 0.42 | -0.51 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 36.50 | 1.45 | 1.65 | 1.55 | % | 0.04 | 0 | 0 | 0.42 | -0.58 | 0.14 | -0.04 | 5/29/2026 4:00:05 PM EST | |||
| 37.00 | 1.80 | 2.00 | 1.90 | 1.79 | -0.37 | -17.13% | 0.05 | 2 | 24 | 0.43 | -0.64 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 37.50 | 2.15 | 2.40 | 2.28 | 2.29 | -0.36 | -13.59% | 0.06 | 2 | 4 | 0.44 | -0.70 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 38.00 | 2.55 | 2.80 | 2.68 | 3.09 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.44 | -0.75 | 0.11 | -0.03 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 38.50 | 2.65 | 3.40 | 3.03 | % | 0.08 | 0 | 0 | 0.57 | -0.79 | 0.09 | -0.03 | 5/29/2026 4:00:05 PM EST | |||
| 39.00 | 3.10 | 3.90 | 3.50 | 2.77 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | -0.83 | 0.08 | -0.03 | 5/26/2026 | 5/29/2026 4:00:05 PM EST |
| 39.50 | 3.40 | 4.30 | 3.85 | % | 0.10 | 0 | 0 | 0.62 | -0.86 | 0.07 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 40.00 | 3.80 | 4.80 | 4.30 | 4.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | -0.89 | 0.06 | -0.02 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 40.50 | 4.20 | 5.30 | 4.75 | % | 0.12 | 0 | 0 | 0.70 | -0.91 | 0.05 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 41.00 | 4.60 | 5.80 | 5.20 | % | 0.13 | 0 | 0 | 0.75 | -0.94 | 0.04 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 41.50 | 5.10 | 6.40 | 5.75 | % | 0.14 | 0 | 0 | 0.84 | -0.96 | 0.03 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 42.00 | 5.50 | 6.90 | 6.20 | % | 0.15 | 0 | 0 | 0.88 | -0.97 | 0.02 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 42.50 | 5.90 | 7.40 | 6.65 | % | 0.16 | 0 | 0 | 0.92 | -0.98 | 0.02 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 43.00 | 6.40 | 7.90 | 7.15 | % | 0.17 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 44.00 | 7.40 | 8.90 | 8.15 | % | 0.19 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 45.00 | 8.40 | 9.90 | 9.15 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 46.00 | 9.40 | 10.90 | 10.15 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 47.00 | 10.30 | 12.00 | 11.15 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 48.00 | 11.30 | 13.00 | 12.15 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 49.00 | 12.40 | 14.00 | 13.20 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 50.00 | 13.40 | 15.00 | 14.20 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 55.00 | 18.40 | 20.00 | 19.20 | % | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST |