Options Chain for ANTERO RESOURCES CORP COM (AR) - $36.75 as of 5/24/2026 8:12:36 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 | 15.90 | 18.10 | 17.00 | % | 0.85 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 21.00 | 14.90 | 17.10 | 16.00 | % | 0.76 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 22.00 | 13.90 | 15.70 | 14.80 | % | 0.67 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 23.00 | 12.80 | 15.00 | 13.90 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 24.00 | 12.10 | 13.60 | 12.85 | % | 0.54 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 25.00 | 11.20 | 12.60 | 11.90 | % | 0.48 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 26.00 | 10.20 | 11.80 | 11.00 | % | 0.42 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 27.00 | 9.30 | 10.70 | 10.00 | % | 0.37 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 28.00 | 8.40 | 9.60 | 9.00 | % | 0.32 | 0 | 0 | 0.67 | 0.95 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 29.00 | 7.50 | 8.60 | 8.05 | % | 0.28 | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 30.00 | 7.00 | 7.60 | 7.30 | 8.90 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.44 | 0.91 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 31.00 | 5.90 | 6.70 | 6.30 | % | 0.20 | 0 | 0 | 0.51 | 0.87 | 0.03 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 32.00 | 5.10 | 5.90 | 5.50 | % | 0.17 | 0 | 0 | 0.38 | 0.83 | 0.04 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 33.00 | 4.30 | 5.10 | 4.70 | 6.38 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.38 | 0.79 | 0.05 | -0.02 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 34.00 | 3.90 | 4.30 | 4.10 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.43 | 0.73 | 0.06 | -0.02 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 3.20 | 3.60 | 3.40 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.40 | 0.67 | 0.06 | -0.02 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 36.00 | 2.75 | 2.95 | 2.85 | 2.60 | -1.40 | -35.00% | 0.08 | 2 | 85 | 0.41 | 0.60 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 37.00 | 2.20 | 2.45 | 2.33 | 2.20 | -0.35 | -13.73% | 0.06 | 13 | 156 | 0.40 | 0.53 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 38.00 | 1.80 | 2.00 | 1.90 | 1.70 | -0.40 | -19.05% | 0.05 | 3 | 303 | 0.40 | 0.46 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 39.00 | 1.40 | 1.60 | 1.50 | 1.40 | -0.55 | -28.21% | 0.04 | 53 | 676 | 0.40 | 0.40 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 1.10 | 1.30 | 1.20 | 1.25 | -0.07 | -5.31% | 0.03 | 257 | 897 | 0.40 | 0.34 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.15 | -14.29% | 0.02 | 5 | 374 | 0.41 | 0.28 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 42.00 | 0.65 | 0.85 | 0.75 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 522 | 0.40 | 0.23 | 0.05 | -0.02 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 43.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.30 | -35.30% | 0.01 | 9 | 196 | 0.42 | 0.19 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 44.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.34 | -43.04% | 0.01 | 8 | 13 | 0.41 | 0.16 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.12 | -28.58% | 0.01 | 250 | 691 | 0.41 | 0.13 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 46.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.42 | 0.11 | 0.03 | -0.01 | 5/7/2026 | 5/22/2026 4:00:03 PM EST |
| 47.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.42 | 0.09 | 0.03 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 48.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 49.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.04 | 0.01 | -0.01 | 5/1/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.60 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/22/2026 4:00:03 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 28.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 29.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 30.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.09 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 31.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 50 | 0.41 | -0.13 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 32.00 | 0.50 | 0.65 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2,288 | 0.42 | -0.17 | 0.04 | -0.02 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 33.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.40 | +88.89% | 0.02 | 70 | 227 | 0.41 | -0.21 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 34.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.25 | +29.42% | 0.03 | 3,257 | 1,432 | 0.40 | -0.27 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 1.30 | 1.50 | 1.40 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 314 | 0.40 | -0.33 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 36.00 | 1.70 | 1.90 | 1.80 | 1.80 | +0.35 | +24.14% | 0.05 | 2,732 | 3,022 | 0.40 | -0.40 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 37.00 | 2.20 | 2.40 | 2.30 | 2.25 | +0.10 | +4.66% | 0.06 | 25 | 601 | 0.40 | -0.47 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 38.00 | 2.75 | 2.95 | 2.85 | 2.95 | +0.30 | +11.33% | 0.07 | 15 | 606 | 0.40 | -0.54 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 39.00 | 3.40 | 3.60 | 3.50 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.40 | -0.60 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 4.00 | 4.30 | 4.15 | 4.35 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.39 | -0.66 | 0.06 | -0.02 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 4.70 | 5.10 | 4.90 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.39 | -0.72 | 0.06 | -0.02 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 42.00 | 5.50 | 5.90 | 5.70 | 5.80 | +0.40 | +7.41% | 0.14 | 20 | 17 | 0.39 | -0.77 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 43.00 | 6.20 | 7.10 | 6.65 | % | 0.15 | 0 | 0 | 0.38 | -0.81 | 0.05 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 44.00 | 7.20 | 8.00 | 7.60 | % | 0.17 | 0 | 0 | 0.40 | -0.84 | 0.04 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 45.00 | 8.10 | 9.00 | 8.55 | % | 0.19 | 0 | 0 | 0.59 | -0.87 | 0.04 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 46.00 | 9.00 | 9.90 | 9.45 | % | 0.21 | 0 | 0 | 0.60 | -0.89 | 0.03 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 47.00 | 9.60 | 10.90 | 10.25 | % | 0.22 | 0 | 0 | 0.64 | -0.91 | 0.03 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 48.00 | 10.50 | 12.00 | 11.25 | % | 0.23 | 0 | 0 | 0.70 | -0.92 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 49.00 | 11.50 | 13.00 | 12.25 | % | 0.25 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 50.00 | 12.50 | 14.00 | 13.25 | % | 0.27 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 55.00 | 17.10 | 19.20 | 18.15 | % | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST |