Options Chain for ANTERO RESOURCES CORP COM (AR) - $38.97 as of 5/20/2026 7:41:45 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 | 17.50 | 19.00 | 18.25 | % | 0.91 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 25.00 | 12.50 | 14.20 | 13.35 | % | 0.53 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 26.00 | 11.50 | 13.20 | 12.35 | % | 0.47 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 27.00 | 10.50 | 12.20 | 11.35 | 12.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:49 PM EST |
| 28.00 | 9.50 | 11.20 | 10.35 | 8.77 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:49 PM EST |
| 29.00 | 8.50 | 10.20 | 9.35 | % | 0.32 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 30.00 | 7.60 | 9.20 | 8.40 | % | 0.28 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:49 PM EST | |||
| 31.00 | 6.70 | 7.80 | 7.25 | % | 0.23 | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.01 | 5/20/2026 3:59:49 PM EST | |||
| 32.00 | 5.60 | 6.70 | 6.15 | 4.63 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.93 | 0.97 | 0.02 | -0.01 | 5/8/2026 | 5/20/2026 3:59:49 PM EST |
| 32.50 | 5.10 | 6.30 | 5.70 | % | 0.18 | 0 | 0 | 0.92 | 0.96 | 0.02 | -0.01 | 5/20/2026 3:59:49 PM EST | |||
| 33.00 | 4.70 | 5.60 | 5.15 | 5.48 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.77 | 0.94 | 0.03 | -0.02 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 33.50 | 4.20 | 5.10 | 4.65 | % | 0.14 | 0 | 0 | 0.71 | 0.92 | 0.04 | -0.02 | 5/20/2026 3:59:49 PM EST | |||
| 34.00 | 3.50 | 4.60 | 4.05 | % | 0.12 | 0 | 0 | 0.66 | 0.89 | 0.05 | -0.03 | 5/20/2026 3:59:49 PM EST | |||
| 34.50 | 3.40 | 4.20 | 3.80 | % | 0.11 | 0 | 0 | 0.65 | 0.87 | 0.06 | -0.03 | 5/20/2026 3:59:49 PM EST | |||
| 35.00 | 3.10 | 3.50 | 3.30 | 4.15 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.38 | 0.82 | 0.07 | -0.03 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 35.50 | 2.25 | 3.30 | 2.78 | % | 0.08 | 0 | 0 | 0.58 | 0.79 | 0.08 | -0.04 | 5/20/2026 3:59:49 PM EST | |||
| 36.00 | 2.40 | 2.70 | 2.55 | 2.53 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.40 | 0.75 | 0.10 | -0.04 | 5/15/2026 | 5/20/2026 3:59:49 PM EST |
| 36.50 | 2.15 | 2.40 | 2.28 | % | 0.06 | 0 | 0 | 0.43 | 0.70 | 0.11 | -0.04 | 5/20/2026 3:59:49 PM EST | |||
| 37.00 | 1.80 | 2.05 | 1.93 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.42 | 0.65 | 0.11 | -0.04 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 37.50 | 1.50 | 1.70 | 1.60 | % | 0.04 | 0 | 0 | 0.41 | 0.59 | 0.12 | -0.04 | 5/20/2026 3:59:49 PM EST | |||
| 38.00 | 1.25 | 1.45 | 1.35 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.41 | 0.53 | 0.12 | -0.04 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 38.50 | 1.00 | 1.25 | 1.13 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.42 | 0.47 | 0.12 | -0.04 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 39.00 | 0.80 | 1.05 | 0.93 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.42 | 0.41 | 0.12 | -0.04 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 39.50 | 0.65 | 0.90 | 0.78 | % | 0.02 | 0 | 0 | 0.42 | 0.36 | 0.11 | -0.04 | 5/20/2026 3:59:49 PM EST | |||
| 40.00 | 0.50 | 0.70 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.41 | 0.31 | 0.10 | -0.04 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 40.50 | 0.40 | 0.65 | 0.53 | % | 0.01 | 0 | 0 | 0.43 | 0.26 | 0.09 | -0.04 | 5/20/2026 3:59:49 PM EST | |||
| 41.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | 0.23 | 0.08 | -0.03 | 5/7/2026 | 5/20/2026 3:59:49 PM EST |
| 41.50 | 0.10 | 0.45 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | 0.19 | 0.08 | -0.03 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 42.00 | 0.15 | 0.40 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.44 | 0.16 | 0.07 | -0.03 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 42.50 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.06 | -0.02 | 5/20/2026 3:59:49 PM EST | |||
| 43.00 | 0.05 | 0.35 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | 0.12 | 0.05 | -0.02 | 5/7/2026 | 5/20/2026 3:59:49 PM EST |
| 43.50 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.04 | -0.02 | 5/20/2026 3:59:49 PM EST | |||
| 44.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.07 | 0.04 | -0.02 | 5/20/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.02 | -0.01 | 5/20/2026 3:59:49 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.03 | 0.02 | -0.01 | 5/5/2026 | 5/20/2026 3:59:49 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/20/2026 3:59:49 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 5/20/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | -0.01 | 0.01 | -0.01 | 5/4/2026 | 5/20/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.70 | -0.03 | 0.02 | -0.01 | 5/8/2026 | 5/20/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.02 | -0.01 | 5/20/2026 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.03 | -0.02 | 5/20/2026 3:59:49 PM EST | |||
| 33.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.08 | 0.04 | -0.02 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 34.00 | 0.05 | 0.40 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.45 | -0.11 | 0.05 | -0.03 | 5/15/2026 | 5/20/2026 3:59:49 PM EST |
| 34.50 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.47 | -0.13 | 0.06 | -0.03 | 5/20/2026 3:59:49 PM EST | |||
| 35.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.37 | -0.18 | 0.07 | -0.03 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 35.50 | 0.30 | 0.50 | 0.40 | % | 0.01 | 0 | 0 | 0.43 | -0.21 | 0.08 | -0.04 | 5/20/2026 3:59:49 PM EST | |||
| 36.00 | 0.45 | 0.60 | 0.53 | 0.45 | +0.17 | +60.72% | 0.01 | 2 | 41 | 0.42 | -0.25 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 36.50 | 0.50 | 0.85 | 0.68 | % | 0.02 | 0 | 0 | 0.42 | -0.30 | 0.11 | -0.04 | 5/20/2026 3:59:49 PM EST | |||
| 37.00 | 0.75 | 1.00 | 0.88 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.44 | -0.35 | 0.11 | -0.04 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 37.50 | 1.00 | 1.25 | 1.13 | % | 0.03 | 0 | 0 | 0.44 | -0.41 | 0.12 | -0.04 | 5/20/2026 3:59:49 PM EST | |||
| 38.00 | 1.20 | 1.40 | 1.30 | 1.35 | +0.49 | +56.98% | 0.03 | 5 | 6 | 0.42 | -0.47 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:49 PM EST |
| 38.50 | 1.50 | 1.75 | 1.63 | % | 0.04 | 0 | 0 | 0.44 | -0.53 | 0.12 | -0.04 | 5/20/2026 3:59:49 PM EST | |||
| 39.00 | 1.80 | 2.05 | 1.93 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.44 | -0.59 | 0.12 | -0.04 | 5/18/2026 | 5/20/2026 3:59:49 PM EST |
| 39.50 | 2.15 | 2.35 | 2.25 | % | 0.06 | 0 | 0 | 0.44 | -0.64 | 0.11 | -0.04 | 5/20/2026 3:59:49 PM EST | |||
| 40.00 | 2.50 | 2.70 | 2.60 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.44 | -0.69 | 0.10 | -0.04 | 5/19/2026 | 5/20/2026 3:59:49 PM EST |
| 40.50 | 2.55 | 3.30 | 2.93 | % | 0.07 | 0 | 0 | 0.55 | -0.74 | 0.09 | -0.04 | 5/20/2026 3:59:49 PM EST | |||
| 41.00 | 3.00 | 3.70 | 3.35 | % | 0.08 | 0 | 0 | 0.56 | -0.77 | 0.08 | -0.03 | 5/20/2026 3:59:49 PM EST | |||
| 41.50 | 3.40 | 4.20 | 3.80 | % | 0.09 | 0 | 0 | 0.60 | -0.81 | 0.08 | -0.03 | 5/20/2026 3:59:49 PM EST | |||
| 42.00 | 3.70 | 4.60 | 4.15 | % | 0.10 | 0 | 0 | 0.60 | -0.84 | 0.07 | -0.03 | 5/20/2026 3:59:49 PM EST | |||
| 42.50 | 4.30 | 5.20 | 4.75 | % | 0.11 | 0 | 0 | 0.68 | -0.87 | 0.06 | -0.02 | 5/20/2026 3:59:49 PM EST | |||
| 43.00 | 4.40 | 5.60 | 5.00 | % | 0.12 | 0 | 0 | 0.68 | -0.88 | 0.05 | -0.02 | 5/20/2026 3:59:49 PM EST | |||
| 43.50 | 5.00 | 6.10 | 5.55 | % | 0.13 | 0 | 0 | 0.72 | -0.91 | 0.04 | -0.02 | 5/20/2026 3:59:49 PM EST | |||
| 44.00 | 5.20 | 6.60 | 5.90 | % | 0.13 | 0 | 0 | 0.75 | -0.93 | 0.04 | -0.02 | 5/20/2026 3:59:49 PM EST | |||
| 45.00 | 6.00 | 7.60 | 6.80 | % | 0.15 | 0 | 0 | 0.82 | -0.96 | 0.02 | -0.01 | 5/20/2026 3:59:49 PM EST | |||
| 46.00 | 6.90 | 8.50 | 7.70 | % | 0.17 | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.01 | 5/20/2026 3:59:49 PM EST | |||
| 47.00 | 7.90 | 9.50 | 8.70 | % | 0.19 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 48.00 | 8.90 | 10.50 | 9.70 | % | 0.20 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 49.00 | 9.90 | 11.50 | 10.70 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 50.00 | 10.90 | 12.50 | 11.70 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST | |||
| 55.00 | 15.90 | 17.50 | 16.70 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:49 PM EST |