Options Chain for ANTERO RESOURCES CORP COM (AR) - $34.83 as of 6/15/2026 1:22:24 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 | 16.10 | 17.10 | 16.60 | 17.30 | 0.00 | 0.00% | 0.92 | 0 | 3 | 5.75 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:45 PM EST |
| 20.00 | 14.10 | 15.00 | 14.55 | 16.78 | 0.00 | 0.00% | 0.73 | 0 | 10 | 4.76 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 12:58:45 PM EST |
| 23.00 | 11.00 | 12.20 | 11.60 | 11.70 | -2.06 | -14.98% | 0.50 | 2 | 4 | 4.11 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 25.00 | 8.90 | 10.10 | 9.50 | 9.47 | -2.32 | -19.68% | 0.38 | 3 | 23 | 3.31 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 26.00 | 8.00 | 9.00 | 8.50 | 8.56 | % | 0.33 | 4 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:45 PM EST | |
| 27.00 | 7.10 | 8.00 | 7.55 | 7.56 | -4.14 | -35.39% | 0.28 | 3 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 28.00 | 6.10 | 7.10 | 6.60 | 6.65 | -2.09 | -23.92% | 0.24 | 3 | 25 | 2.43 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 29.00 | 5.10 | 5.90 | 5.50 | 5.54 | -1.04 | -15.81% | 0.19 | 11 | 9 | 1.88 | 0.99 | 0.01 | -0.01 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 30.00 | 4.20 | 4.60 | 4.40 | 4.45 | +1.05 | +30.89% | 0.15 | 166 | 243 | 1.17 | 0.99 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 31.00 | 2.75 | 4.10 | 3.43 | 3.36 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.59 | 0.98 | 0.03 | -0.01 | 6/11/2026 | 6/15/2026 12:58:45 PM EST |
| 32.00 | 2.20 | 2.95 | 2.58 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.15 | 0.93 | 0.08 | -0.06 | 6/11/2026 | 6/15/2026 12:58:45 PM EST |
| 32.50 | 1.95 | 2.85 | 2.40 | % | 0.07 | 0 | 0 | 1.38 | 0.90 | 0.11 | -0.07 | 6/15/2026 12:58:45 PM EST | |||
| 33.00 | 1.50 | 2.15 | 1.83 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 348 | 0.62 | 0.78 | 0.15 | -0.12 | 6/9/2026 | 6/15/2026 12:58:45 PM EST |
| 33.50 | 1.10 | 1.60 | 1.35 | % | 0.04 | 0 | 0 | 0.57 | 0.74 | 0.21 | -0.10 | 6/15/2026 12:58:45 PM EST | |||
| 34.00 | 0.65 | 0.85 | 0.75 | 0.69 | -0.01 | -1.43% | 0.02 | 798 | 111 | 0.38 | 0.64 | 0.27 | -0.10 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 34.50 | 0.40 | 0.55 | 0.48 | 0.50 | -0.30 | -37.50% | 0.01 | 6 | 55 | 0.38 | 0.50 | 0.31 | -0.10 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.22 | -44.00% | 0.01 | 34 | 999 | 0.38 | 0.35 | 0.28 | -0.09 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 35.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.17 | -48.58% | 0.01 | 73 | 117 | 0.41 | 0.23 | 0.22 | -0.07 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 90 | 1,069 | 0.43 | 0.15 | 0.16 | -0.06 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.53 | 0.09 | 0.11 | -0.04 | 6/9/2026 | 6/15/2026 12:58:45 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 20 | 3,880 | 0.52 | 0.05 | 0.07 | -0.02 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.02 | -0.16 | -88.89% | 0.00 | 5 | 1,074 | 0.69 | 0.02 | 0.03 | -0.01 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 63 | 885 | 0.77 | 0.01 | 0.02 | 0.00 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 38.50 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.44 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/15/2026 12:58:45 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.79 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:45 PM EST |
| 39.50 | 0.00 | 0.10 | 0.05 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 12:58:45 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 4,147 | 0.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 40.50 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 12:58:45 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:58:45 PM EST |
| 41.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:58:45 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 476 | 1.99 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:45 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/15/2026 12:58:45 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 804 | 1.76 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:45 PM EST |
| 43.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 12:58:45 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 292 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 12:58:45 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,369 | 1.47 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:45 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:45 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:58:45 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 209 | 2.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/15/2026 12:58:45 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/15/2026 12:58:45 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,453 | 1.94 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 12:58:45 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 400 | 3.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/15/2026 12:58:45 PM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7,765 | 5.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 12:58:45 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/15/2026 12:58:45 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 | 0.45 | 0.23 | % | 0.01 | 0 | 3 | 5.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:45 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 12:58:45 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 1 | 22 | 2.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:45 PM EST | |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 62 | 2.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:58:45 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:45 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,159 | 1.42 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:58:45 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.23 | -0.01 | 0.01 | -0.01 | 4/20/2026 | 6/15/2026 12:58:45 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 1,056 | 1.03 | -0.01 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.46 | -0.02 | 0.03 | -0.01 | 5/20/2026 | 6/15/2026 12:58:45 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10,062 | 1.03 | -0.07 | 0.08 | -0.06 | 6/8/2026 | 6/15/2026 12:58:45 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 15,010 | 1.10 | -0.10 | 0.11 | -0.07 | 5/27/2026 | 6/15/2026 12:58:45 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 49,130 | 49,429 | 0.46 | -0.22 | 0.15 | -0.12 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 33.50 | 0.15 | 0.40 | 0.28 | 0.23 | +0.06 | +35.30% | 0.01 | 13 | 52 | 0.51 | -0.26 | 0.21 | -0.10 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 34.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 843 | 1,980 | 0.46 | -0.36 | 0.27 | -0.10 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 34.50 | 0.40 | 1.20 | 0.80 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.53 | -0.50 | 0.31 | -0.10 | 6/12/2026 | 6/15/2026 12:58:45 PM EST |
| 35.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.20 | +30.77% | 0.02 | 105 | 2,151 | 0.44 | -0.65 | 0.28 | -0.09 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 35.50 | 0.95 | 1.30 | 1.13 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.53 | -0.77 | 0.22 | -0.07 | 6/12/2026 | 6/15/2026 12:58:45 PM EST |
| 36.00 | 1.55 | 1.70 | 1.63 | 1.45 | -0.07 | -4.61% | 0.05 | 5 | 1,131 | 0.59 | -0.85 | 0.16 | -0.06 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 36.50 | 1.60 | 2.20 | 1.90 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.63 | -0.91 | 0.11 | -0.04 | 6/10/2026 | 6/15/2026 12:58:45 PM EST |
| 37.00 | 2.15 | 2.90 | 2.53 | 2.70 | +0.23 | +9.32% | 0.07 | 6 | 2,231 | 0.91 | -0.95 | 0.07 | -0.02 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 37.50 | 2.45 | 3.80 | 3.13 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.42 | -0.98 | 0.03 | -0.01 | 6/10/2026 | 6/15/2026 12:58:45 PM EST |
| 38.00 | 3.10 | 4.10 | 3.60 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 1,161 | 1.33 | -0.99 | 0.02 | 0.00 | 6/12/2026 | 6/15/2026 12:58:45 PM EST |
| 38.50 | 3.30 | 4.90 | 4.10 | % | 0.11 | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 6/15/2026 12:58:45 PM EST | |||
| 39.00 | 4.00 | 5.00 | 4.50 | 3.32 | 0.00 | 0.00% | 0.12 | 0 | 99 | 1.41 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 12:58:45 PM EST |
| 39.50 | 4.30 | 5.80 | 5.05 | % | 0.13 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:45 PM EST | |||
| 40.00 | 5.10 | 6.00 | 5.55 | 5.08 | 0.00 | 0.00% | 0.14 | 0 | 287 | 1.58 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:58:45 PM EST |
| 40.50 | 5.20 | 6.80 | 6.00 | % | 0.15 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:45 PM EST | |||
| 41.00 | 5.90 | 7.30 | 6.60 | 4.35 | 0.00 | 0.00% | 0.16 | 0 | 25 | 2.11 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/15/2026 12:58:45 PM EST |
| 41.50 | 6.30 | 7.70 | 7.00 | 3.64 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 12:58:45 PM EST |
| 42.00 | 6.70 | 8.30 | 7.50 | 5.53 | 0.00 | 0.00% | 0.18 | 0 | 19 | 2.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 12:58:45 PM EST |
| 42.50 | 7.20 | 8.80 | 8.00 | 8.02 | % | 0.19 | 1 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:45 PM EST | |
| 43.00 | 7.70 | 9.30 | 8.50 | 8.48 | +3.97 | +88.03% | 0.20 | 1 | 13 | 2.44 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:45 PM EST |
| 43.50 | 8.20 | 9.80 | 9.00 | 9.01 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:58:45 PM EST |
| 44.00 | 8.80 | 10.30 | 9.55 | 9.44 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:58:45 PM EST |
| 45.00 | 10.00 | 11.20 | 10.60 | 9.65 | 0.00 | 0.00% | 0.24 | 0 | 120 | 2.61 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:58:45 PM EST |
| 46.00 | 10.90 | 12.20 | 11.55 | % | 0.25 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:45 PM EST | |||
| 47.00 | 11.70 | 13.30 | 12.50 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 6/15/2026 12:58:45 PM EST |
| 48.00 | 12.70 | 14.30 | 13.50 | % | 0.28 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:45 PM EST | |||
| 49.00 | 13.70 | 15.30 | 14.50 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 6/15/2026 12:58:45 PM EST |
| 50.00 | 14.90 | 16.30 | 15.60 | 7.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 6/15/2026 12:58:45 PM EST |
| 55.00 | 19.80 | 21.30 | 20.55 | % | 0.37 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:45 PM EST | |||
| 60.00 | 24.80 | 26.30 | 25.55 | % | 0.43 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:45 PM EST | |||
| 65.00 | 29.80 | 31.30 | 30.55 | % | 0.47 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:58:45 PM EST |