Options Chain for ANTERO RESOURCES CORP COM (AR) - $35.65 as of 6/9/2026 7:15:59 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 | 15.80 | 17.60 | 16.70 | 18.77 | 0.00 | 0.00% | 0.93 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 20.00 | 14.00 | 15.60 | 14.80 | 16.78 | 0.00 | 0.00% | 0.74 | 0 | 10 | 3.27 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 23.00 | 10.90 | 12.60 | 11.75 | 13.76 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 25.00 | 9.20 | 10.20 | 9.70 | 11.79 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.85 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 26.00 | 8.00 | 9.40 | 8.70 | % | 0.33 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 27.00 | 7.10 | 8.40 | 7.75 | 11.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:48 PM EST |
| 28.00 | 6.00 | 7.20 | 6.60 | 8.74 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.36 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 29.00 | 5.20 | 6.10 | 5.65 | 7.78 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 30.00 | 4.20 | 5.10 | 4.65 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 283 | 0.96 | 0.99 | 0.01 | -0.01 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 31.00 | 3.10 | 4.20 | 3.65 | 5.95 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.88 | 0.96 | 0.04 | -0.02 | 5/11/2026 | 6/9/2026 3:59:48 PM EST |
| 32.00 | 2.20 | 3.30 | 2.75 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.79 | 0.90 | 0.08 | -0.03 | 6/5/2026 | 6/9/2026 3:59:48 PM EST |
| 32.50 | 1.95 | 2.70 | 2.33 | % | 0.07 | 0 | 0 | 0.64 | 0.85 | 0.11 | -0.03 | 6/9/2026 3:59:48 PM EST | |||
| 33.00 | 1.65 | 2.05 | 1.85 | 1.70 | -0.99 | -36.81% | 0.06 | 36 | 378 | 0.48 | 0.79 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 33.50 | 1.35 | 1.65 | 1.50 | % | 0.04 | 0 | 0 | 0.36 | 0.72 | 0.15 | -0.05 | 6/9/2026 3:59:48 PM EST | |||
| 34.00 | 1.05 | 1.35 | 1.20 | 1.15 | -0.95 | -45.24% | 0.04 | 11 | 107 | 0.38 | 0.63 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 34.50 | 0.85 | 1.05 | 0.95 | 0.85 | -1.55 | -64.59% | 0.03 | 39 | 16 | 0.39 | 0.55 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 35.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.80 | -53.34% | 0.02 | 145 | 1,072 | 0.39 | 0.46 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 35.50 | 0.45 | 0.80 | 0.63 | 0.44 | -0.56 | -56.00% | 0.02 | 7 | 103 | 0.44 | 0.37 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 36.00 | 0.30 | 0.55 | 0.43 | 0.30 | -0.55 | -64.71% | 0.01 | 401 | 931 | 0.42 | 0.30 | 0.15 | -0.05 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 36.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.45 | -60.00% | 0.01 | 3 | 137 | 0.42 | 0.23 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 37.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.28 | -59.58% | 0.00 | 85 | 3,944 | 0.39 | 0.18 | 0.11 | -0.04 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | 0.11 | -0.26 | -70.27% | 0.00 | 20 | 1,086 | 0.42 | 0.13 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.23 | -69.70% | 0.00 | 5 | 891 | 0.46 | 0.10 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 38.50 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.58 | 0.07 | 0.05 | -0.02 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.08 | -47.06% | 0.00 | 3 | 402 | 0.67 | 0.04 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 39.50 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.03 | 0.03 | -0.01 | 5/28/2026 | 6/9/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 122 | 4,315 | 0.60 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 40.50 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 6/9/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.13 | -72.23% | 0.01 | 48 | 316 | 1.01 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 41.50 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.98 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 6/9/2026 3:59:48 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 100 | 484 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 804 | 1.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 43.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,402 | 0.96 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:48 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:48 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.08 | -80.00% | 0.01 | 6 | 118 | 1.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:48 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,453 | 1.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 400 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7,765 | 1.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.59 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 3:59:48 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 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 22 | 1.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,159 | 0.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,062 | 0.85 | -0.01 | 0.01 | -0.01 | 5/27/2026 | 6/9/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.86 | -0.04 | 0.04 | -0.02 | 5/20/2026 | 6/9/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10,062 | 0.49 | -0.10 | 0.08 | -0.03 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 32.50 | 0.05 | 0.25 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 15,010 | 0.38 | -0.15 | 0.11 | -0.03 | 5/27/2026 | 6/9/2026 3:59:48 PM EST |
| 33.00 | 0.10 | 0.35 | 0.23 | 0.32 | +0.22 | +220.00% | 0.01 | 174 | 49,588 | 0.37 | -0.21 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 33.50 | 0.20 | 0.50 | 0.35 | 0.30 | +0.05 | +20.00% | 0.01 | 23 | 28 | 0.37 | -0.28 | 0.15 | -0.05 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 34.00 | 0.40 | 0.75 | 0.58 | 0.60 | +0.33 | +122.23% | 0.02 | 398 | 1,869 | 0.41 | -0.37 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 34.50 | 0.60 | 1.00 | 0.80 | 0.90 | +0.49 | +119.52% | 0.02 | 21 | 35 | 0.41 | -0.45 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 35.00 | 0.85 | 1.10 | 0.98 | 1.20 | +0.55 | +84.62% | 0.03 | 91 | 2,143 | 0.37 | -0.54 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 35.50 | 1.25 | 1.65 | 1.45 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.45 | -0.63 | 0.17 | -0.05 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 36.00 | 1.60 | 2.00 | 1.80 | 1.87 | +0.68 | +57.15% | 0.05 | 7 | 1,151 | 0.45 | -0.70 | 0.15 | -0.05 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 36.50 | 1.95 | 2.35 | 2.15 | 2.25 | +0.78 | +53.07% | 0.06 | 5 | 99 | 0.42 | -0.77 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 37.00 | 2.40 | 2.90 | 2.65 | 2.35 | +0.40 | +20.52% | 0.07 | 14 | 2,299 | 0.46 | -0.82 | 0.11 | -0.04 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 37.50 | 2.85 | 3.40 | 3.13 | 2.82 | +0.92 | +48.43% | 0.08 | 4 | 9 | 0.71 | -0.87 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 38.00 | 3.20 | 3.80 | 3.50 | 2.58 | 0.00 | 0.00% | 0.09 | 0 | 1,164 | 0.71 | -0.90 | 0.07 | -0.02 | 6/5/2026 | 6/9/2026 3:59:48 PM EST |
| 38.50 | 3.40 | 4.40 | 3.90 | % | 0.10 | 0 | 0 | 0.83 | -0.93 | 0.05 | -0.02 | 6/9/2026 3:59:48 PM EST | |||
| 39.00 | 3.80 | 4.80 | 4.30 | 3.32 | 0.00 | 0.00% | 0.11 | 0 | 188 | 0.82 | -0.96 | 0.04 | -0.01 | 6/5/2026 | 6/9/2026 3:59:48 PM EST |
| 39.50 | 4.20 | 5.40 | 4.80 | % | 0.12 | 0 | 0 | 0.94 | -0.97 | 0.03 | -0.01 | 6/9/2026 3:59:48 PM EST | |||
| 40.00 | 5.00 | 5.90 | 5.45 | 5.62 | +1.28 | +29.50% | 0.14 | 24 | 695 | 0.99 | -0.98 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 40.50 | 5.20 | 6.40 | 5.80 | % | 0.14 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 41.00 | 5.60 | 7.20 | 6.40 | 4.35 | 0.00 | 0.00% | 0.16 | 0 | 59 | 1.29 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 6/9/2026 3:59:48 PM EST |
| 41.50 | 6.10 | 7.70 | 6.90 | 3.64 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.34 | -1.00 | 0.01 | 0.00 | 5/20/2026 | 6/9/2026 3:59:48 PM EST |
| 42.00 | 6.60 | 8.30 | 7.45 | 5.53 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.45 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:48 PM EST |
| 42.50 | 7.10 | 8.80 | 7.95 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 43.00 | 7.60 | 9.30 | 8.45 | 4.51 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.55 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 6/9/2026 3:59:48 PM EST |
| 43.50 | 8.30 | 9.70 | 9.00 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 44.00 | 8.60 | 10.30 | 9.45 | 5.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:48 PM EST |
| 45.00 | 9.60 | 11.10 | 10.35 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 144 | 1.60 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 3:59:48 PM EST |
| 46.00 | 10.80 | 12.20 | 11.50 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 47.00 | 11.60 | 13.30 | 12.45 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 6/9/2026 3:59:48 PM EST |
| 48.00 | 12.60 | 14.10 | 13.35 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 49.00 | 13.60 | 15.20 | 14.40 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 6/9/2026 3:59:48 PM EST |
| 50.00 | 14.60 | 16.30 | 15.45 | 7.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 3:59:48 PM EST |
| 55.00 | 19.60 | 21.10 | 20.35 | % | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 60.00 | 24.60 | 26.30 | 25.45 | % | 0.42 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 65.00 | 29.50 | 31.30 | 30.40 | % | 0.47 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST |