Options Chain for ANTERO RESOURCES CORP COM (AR) - $39.26 as of 4/30/2026 9:02:09 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 | 20.30 | 22.80 | 21.55 | % | 1.20 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 20.00 | 18.20 | 20.80 | 19.50 | % | 0.97 | 0 | 9 | 1.77 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 23.00 | 15.30 | 17.80 | 16.55 | % | 0.72 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 25.00 | 13.30 | 15.70 | 14.50 | 12.50 | 0.00 | 0.00% | 0.58 | 0 | 23 | 1.26 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 3:59:21 PM EST |
| 26.00 | 12.30 | 14.70 | 13.50 | % | 0.52 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 27.00 | 11.50 | 13.10 | 12.30 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 28.00 | 10.60 | 12.00 | 11.30 | 9.40 | 0.00 | 0.00% | 0.40 | 0 | 26 | 0.77 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 3:59:21 PM EST |
| 29.00 | 9.70 | 11.00 | 10.35 | 9.77 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.71 | 0.98 | 0.01 | -0.01 | 4/23/2026 | 4/30/2026 3:59:21 PM EST |
| 30.00 | 8.80 | 10.00 | 9.40 | 8.90 | 0.00 | 0.00% | 0.31 | 0 | 258 | 0.60 | 0.97 | 0.01 | -0.01 | 4/27/2026 | 4/30/2026 3:59:21 PM EST |
| 31.00 | 7.90 | 9.20 | 8.55 | 8.15 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.62 | 0.96 | 0.02 | -0.01 | 4/8/2026 | 4/30/2026 3:59:21 PM EST |
| 32.00 | 7.60 | 7.90 | 7.75 | 7.80 | +0.40 | +5.41% | 0.24 | 10 | 38 | 0.44 | 0.93 | 0.02 | -0.01 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 33.00 | 6.60 | 7.30 | 6.95 | 7.00 | -0.01 | -0.15% | 0.21 | 20 | 442 | 0.53 | 0.91 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 34.00 | 5.40 | 6.40 | 5.90 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.50 | 0.87 | 0.04 | -0.02 | 4/28/2026 | 4/30/2026 3:59:21 PM EST |
| 35.00 | 4.60 | 5.50 | 5.05 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 1,100 | 0.47 | 0.83 | 0.04 | -0.02 | 4/29/2026 | 4/30/2026 3:59:21 PM EST |
| 36.00 | 4.20 | 4.60 | 4.40 | 4.29 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.39 | 0.77 | 0.05 | -0.02 | 4/28/2026 | 4/30/2026 3:59:21 PM EST |
| 37.00 | 3.50 | 3.90 | 3.70 | 3.93 | 0.00 | 0.00% | 0.10 | 0 | 734 | 0.38 | 0.71 | 0.06 | -0.02 | 4/29/2026 | 4/30/2026 3:59:21 PM EST |
| 38.00 | 2.95 | 3.20 | 3.08 | 2.95 | -0.05 | -1.67% | 0.08 | 11 | 119 | 0.39 | 0.64 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 39.00 | 2.40 | 2.50 | 2.45 | 2.45 | -0.25 | -9.26% | 0.06 | 107 | 106 | 0.38 | 0.57 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 40.00 | 1.90 | 2.05 | 1.98 | 2.05 | -0.05 | -2.39% | 0.05 | 225 | 5,582 | 0.38 | 0.50 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 41.00 | 1.50 | 1.65 | 1.58 | 1.75 | -0.15 | -7.90% | 0.04 | 41 | 229 | 0.38 | 0.43 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 42.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.26 | -17.22% | 0.03 | 204 | 187 | 0.39 | 0.36 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 43.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.18 | -15.66% | 0.02 | 64 | 786 | 0.39 | 0.30 | 0.06 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 44.00 | 0.70 | 0.80 | 0.75 | 0.76 | -0.18 | -19.15% | 0.02 | 26 | 251 | 0.39 | 0.25 | 0.06 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 45.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.10 | -13.34% | 0.01 | 17 | 1,540 | 0.39 | 0.20 | 0.05 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 46.00 | 0.35 | 0.55 | 0.45 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.39 | 0.16 | 0.04 | -0.01 | 4/21/2026 | 4/30/2026 3:59:21 PM EST |
| 47.00 | 0.25 | 0.45 | 0.35 | 0.34 | -0.21 | -38.19% | 0.01 | 63 | 49 | 0.39 | 0.13 | 0.04 | -0.01 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 48.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.38 | 0.11 | 0.03 | -0.01 | 4/28/2026 | 4/30/2026 3:59:21 PM EST |
| 49.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.08 | 0.03 | -0.01 | 4/29/2026 | 4/30/2026 3:59:21 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.14 | -48.28% | 0.00 | 5 | 3,241 | 0.41 | 0.07 | 0.02 | -0.01 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.58 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/30/2026 3:59:21 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,766 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 3:59:21 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 3:59:21 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 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 63 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 22 | 1.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 68 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,161 | 0.65 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 3:59:21 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.62 | -0.02 | 0.01 | -0.01 | 4/20/2026 | 4/30/2026 3:59:21 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 1,060 | 0.47 | -0.03 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 31.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.46 | -0.04 | 0.02 | -0.01 | 4/28/2026 | 4/30/2026 3:59:21 PM EST |
| 32.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.17 | -40.48% | 0.01 | 4 | 10,057 | 0.43 | -0.07 | 0.02 | -0.01 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 33.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.14 | -31.12% | 0.01 | 19,610 | 744 | 0.43 | -0.09 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 34.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.17 | -27.42% | 0.01 | 1,516 | 1,635 | 0.42 | -0.13 | 0.04 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.27 | -32.93% | 0.02 | 34 | 930 | 0.40 | -0.17 | 0.04 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 36.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.25 | -23.81% | 0.02 | 22 | 395 | 0.40 | -0.23 | 0.05 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 37.00 | 1.05 | 1.20 | 1.13 | 1.13 | -0.42 | -27.10% | 0.03 | 34 | 2,134 | 0.39 | -0.29 | 0.06 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 38.00 | 1.45 | 1.55 | 1.50 | 1.55 | -0.41 | -20.92% | 0.04 | 59 | 112 | 0.39 | -0.36 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 39.00 | 1.85 | 2.00 | 1.93 | 2.00 | -0.33 | -14.17% | 0.05 | 54 | 277 | 0.38 | -0.43 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 40.00 | 2.35 | 2.55 | 2.45 | 2.45 | -0.37 | -13.13% | 0.06 | 143 | 532 | 0.38 | -0.50 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 41.00 | 2.95 | 3.20 | 3.08 | 3.00 | -0.60 | -16.67% | 0.08 | 29 | 52 | 0.38 | -0.57 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 3:59:21 PM EST |
| 42.00 | 3.50 | 3.90 | 3.70 | 6.37 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.38 | -0.64 | 0.07 | -0.02 | 4/15/2026 | 4/30/2026 3:59:21 PM EST |
| 43.00 | 4.30 | 4.70 | 4.50 | 4.51 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.39 | -0.70 | 0.06 | -0.02 | 4/2/2026 | 4/30/2026 3:59:21 PM EST |
| 44.00 | 5.00 | 5.50 | 5.25 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.38 | -0.75 | 0.06 | -0.02 | 4/1/2026 | 4/30/2026 3:59:21 PM EST |
| 45.00 | 5.70 | 6.60 | 6.15 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 218 | 0.38 | -0.80 | 0.05 | -0.02 | 4/10/2026 | 4/30/2026 3:59:21 PM EST |
| 46.00 | 6.60 | 7.50 | 7.05 | % | 0.15 | 0 | 0 | 0.52 | -0.84 | 0.04 | -0.01 | 4/30/2026 3:59:21 PM EST | |||
| 47.00 | 7.50 | 8.40 | 7.95 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | -0.87 | 0.04 | -0.01 | 3/26/2026 | 4/30/2026 3:59:21 PM EST |
| 48.00 | 8.40 | 9.40 | 8.90 | % | 0.19 | 0 | 0 | 0.58 | -0.89 | 0.03 | -0.01 | 4/30/2026 3:59:21 PM EST | |||
| 49.00 | 9.40 | 10.50 | 9.95 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 200 | 0.64 | -0.92 | 0.03 | -0.01 | 3/27/2026 | 4/30/2026 3:59:21 PM EST |
| 50.00 | 10.20 | 11.50 | 10.85 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.67 | -0.93 | 0.02 | -0.01 | 3/24/2026 | 4/30/2026 3:59:21 PM EST |
| 55.00 | 14.70 | 16.80 | 15.75 | % | 0.29 | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 60.00 | 19.60 | 21.80 | 20.70 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST | |||
| 65.00 | 24.50 | 26.80 | 25.65 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:21 PM EST |