Options Chain for ANTERO RESOURCES CORP COM (AR) - $38.62 as of 4/23/2026 7:51:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 19.10 | 21.70 | 20.40 | % | 1.13 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 20.00 | 16.90 | 19.70 | 18.30 | % | 0.92 | 0 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 23.00 | 14.00 | 16.70 | 15.35 | % | 0.67 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 25.00 | 12.40 | 14.20 | 13.30 | 12.50 | 0.00 | 0.00% | 0.53 | 0 | 23 | 0.99 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/23/2026 3:59:50 PM EST |
| 26.00 | 11.70 | 13.10 | 12.40 | % | 0.48 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 4/23/2026 3:59:50 PM EST | |||
| 27.00 | 10.70 | 12.30 | 11.50 | % | 0.43 | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.01 | 4/23/2026 3:59:50 PM EST | |||
| 28.00 | 9.90 | 11.30 | 10.60 | 9.40 | 0.00 | 0.00% | 0.38 | 0 | 26 | 0.81 | 0.95 | 0.01 | -0.01 | 4/14/2026 | 4/23/2026 3:59:50 PM EST |
| 29.00 | 8.90 | 10.40 | 9.65 | 9.77 | % | 0.33 | 1 | 0 | 0.78 | 0.94 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST | |
| 30.00 | 8.00 | 9.10 | 8.55 | 8.40 | 0.00 | 0.00% | 0.29 | 0 | 258 | 0.62 | 0.92 | 0.02 | -0.01 | 4/13/2026 | 4/23/2026 3:59:50 PM EST |
| 31.00 | 7.10 | 8.20 | 7.65 | 8.15 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.59 | 0.90 | 0.03 | -0.02 | 4/8/2026 | 4/23/2026 3:59:50 PM EST |
| 32.00 | 6.30 | 7.40 | 6.85 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.58 | 0.86 | 0.03 | -0.02 | 4/22/2026 | 4/23/2026 3:59:50 PM EST |
| 33.00 | 5.50 | 6.50 | 6.00 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 442 | 0.37 | 0.83 | 0.04 | -0.02 | 4/21/2026 | 4/23/2026 3:59:50 PM EST |
| 34.00 | 4.70 | 5.70 | 5.20 | 4.65 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.40 | 0.79 | 0.04 | -0.02 | 4/16/2026 | 4/23/2026 3:59:50 PM EST |
| 35.00 | 4.40 | 4.80 | 4.60 | 4.20 | -0.70 | -14.29% | 0.13 | 1 | 1,102 | 0.44 | 0.74 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 36.00 | 3.50 | 4.10 | 3.80 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.41 | 0.68 | 0.05 | -0.02 | 4/21/2026 | 4/23/2026 3:59:50 PM EST |
| 37.00 | 3.30 | 3.50 | 3.40 | 3.40 | -0.10 | -2.86% | 0.09 | 6 | 729 | 0.44 | 0.63 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 38.00 | 2.75 | 2.95 | 2.85 | 2.65 | -0.47 | -15.07% | 0.07 | 43 | 79 | 0.44 | 0.56 | 0.06 | -0.03 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 39.00 | 2.25 | 2.45 | 2.35 | 2.40 | -0.12 | -4.77% | 0.06 | 5 | 94 | 0.43 | 0.50 | 0.06 | -0.03 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 40.00 | 1.80 | 2.00 | 1.90 | 1.95 | -0.24 | -10.96% | 0.05 | 247 | 5,263 | 0.42 | 0.44 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 41.00 | 1.50 | 1.75 | 1.63 | 1.57 | -0.31 | -16.49% | 0.04 | 2 | 225 | 0.44 | 0.39 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 42.00 | 1.20 | 1.50 | 1.35 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 184 | 0.44 | 0.33 | 0.06 | -0.02 | 4/22/2026 | 4/23/2026 3:59:50 PM EST |
| 43.00 | 0.95 | 1.20 | 1.08 | 1.05 | -0.10 | -8.70% | 0.03 | 14 | 640 | 0.44 | 0.28 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 44.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.12 | -12.38% | 0.02 | 3 | 35 | 0.44 | 0.24 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 45.00 | 0.60 | 0.85 | 0.73 | 0.69 | -0.16 | -18.83% | 0.02 | 31 | 1,531 | 0.44 | 0.21 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 46.00 | 0.40 | 0.70 | 0.55 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.44 | 0.18 | 0.04 | -0.02 | 4/21/2026 | 4/23/2026 3:59:50 PM EST |
| 47.00 | 0.30 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.45 | 0.15 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 3:59:50 PM EST |
| 48.00 | 0.25 | 0.60 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.46 | 0.12 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 3:59:50 PM EST |
| 49.00 | 0.20 | 0.50 | 0.35 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | 0.11 | 0.03 | -0.01 | 4/7/2026 | 4/23/2026 3:59:50 PM EST |
| 50.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 3,238 | 0.45 | 0.09 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 1 | 400 | 0.60 | 0.03 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,766 | 0.68 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 63 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 68 | 0.70 | -0.01 | 0.00 | -0.01 | 4/23/2026 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.01 | 4/23/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.01 | 4/23/2026 3:59:50 PM EST | |||
| 28.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,161 | 0.51 | -0.05 | 0.01 | -0.01 | 4/21/2026 | 4/23/2026 3:59:50 PM EST |
| 29.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.51 | -0.06 | 0.02 | -0.01 | 4/20/2026 | 4/23/2026 3:59:50 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.03 | -8.58% | 0.01 | 1 | 1,049 | 0.49 | -0.08 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 31.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.01 | 75 | 79 | 0.46 | -0.10 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 32.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.19 | -25.68% | 0.01 | 22 | 42 | 0.45 | -0.14 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 33.00 | 0.60 | 0.80 | 0.70 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 739 | 0.46 | -0.17 | 0.04 | -0.02 | 4/20/2026 | 4/23/2026 3:59:50 PM EST |
| 34.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.05 | -5.27% | 0.03 | 12 | 1,627 | 0.45 | -0.21 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 35.00 | 1.05 | 1.30 | 1.18 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 1,075 | 0.44 | -0.26 | 0.05 | -0.02 | 4/22/2026 | 4/23/2026 3:59:50 PM EST |
| 36.00 | 1.40 | 1.55 | 1.48 | 1.52 | +0.03 | +2.02% | 0.04 | 7 | 291 | 0.43 | -0.32 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 37.00 | 1.80 | 2.00 | 1.90 | 1.90 | -0.10 | -5.00% | 0.05 | 1,046 | 1,256 | 0.44 | -0.37 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 38.00 | 2.25 | 2.45 | 2.35 | 2.35 | 0.00 | 0.00% | 0.06 | 70 | 42 | 0.43 | -0.44 | 0.06 | -0.03 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 39.00 | 2.80 | 3.00 | 2.90 | 2.95 | -0.15 | -4.84% | 0.07 | 102 | 175 | 0.44 | -0.50 | 0.06 | -0.03 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 40.00 | 3.30 | 3.60 | 3.45 | 3.60 | -0.20 | -5.27% | 0.09 | 149 | 375 | 0.43 | -0.56 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:50 PM EST |
| 41.00 | 4.00 | 4.20 | 4.10 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.43 | -0.61 | 0.06 | -0.02 | 4/22/2026 | 4/23/2026 3:59:50 PM EST |
| 42.00 | 4.60 | 5.00 | 4.80 | 6.37 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.43 | -0.67 | 0.06 | -0.02 | 4/15/2026 | 4/23/2026 3:59:50 PM EST |
| 43.00 | 5.10 | 5.70 | 5.40 | 4.51 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.39 | -0.71 | 0.05 | -0.02 | 4/2/2026 | 4/23/2026 3:59:50 PM EST |
| 44.00 | 6.00 | 7.10 | 6.55 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.46 | -0.76 | 0.05 | -0.02 | 4/1/2026 | 4/23/2026 3:59:50 PM EST |
| 45.00 | 6.90 | 8.00 | 7.45 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 218 | 0.47 | -0.79 | 0.04 | -0.02 | 4/10/2026 | 4/23/2026 3:59:50 PM EST |
| 46.00 | 7.80 | 8.90 | 8.35 | % | 0.18 | 0 | 0 | 0.47 | -0.82 | 0.04 | -0.02 | 4/23/2026 3:59:50 PM EST | |||
| 47.00 | 8.50 | 9.80 | 9.15 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | -0.85 | 0.03 | -0.01 | 3/26/2026 | 4/23/2026 3:59:50 PM EST |
| 48.00 | 9.40 | 10.70 | 10.05 | % | 0.21 | 0 | 0 | 0.66 | -0.88 | 0.03 | -0.01 | 4/23/2026 3:59:50 PM EST | |||
| 49.00 | 10.20 | 11.70 | 10.95 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 200 | 0.70 | -0.89 | 0.03 | -0.01 | 3/27/2026 | 4/23/2026 3:59:50 PM EST |
| 50.00 | 11.10 | 12.70 | 11.90 | 7.80 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.73 | -0.91 | 0.02 | -0.01 | 3/24/2026 | 4/23/2026 3:59:50 PM EST |
| 55.00 | 16.10 | 17.90 | 17.00 | % | 0.31 | 0 | 0 | 0.93 | -0.97 | 0.01 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 60.00 | 20.70 | 23.10 | 21.90 | % | 0.36 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST | |||
| 65.00 | 25.50 | 28.10 | 26.80 | % | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:50 PM EST |