Options Chain for ANTERO RESOURCES CORP COM (AR) - $35.52 as of 7/10/2025 7:09:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.50 | 11.10 | 10.80 | 14.70 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 4:00:01 PM EST |
| 26.00 | 9.60 | 10.20 | 9.90 | % | 0.38 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 27.00 | 8.70 | 9.20 | 8.95 | % | 0.33 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 28.00 | 7.60 | 8.40 | 8.00 | % | 0.29 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 29.00 | 6.60 | 7.10 | 6.85 | % | 0.24 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 30.00 | 5.60 | 6.10 | 5.85 | % | 0.19 | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 31.00 | 4.60 | 5.10 | 4.85 | % | 0.16 | 0 | 0 | 0.85 | 0.97 | 0.02 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 32.00 | 3.60 | 4.20 | 3.90 | % | 0.12 | 0 | 0 | 0.56 | 0.94 | 0.05 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 32.50 | 3.40 | 3.80 | 3.60 | % | 0.11 | 0 | 0 | 0.45 | 0.91 | 0.06 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 33.00 | 2.80 | 3.20 | 3.00 | % | 0.09 | 0 | 0 | 0.46 | 0.87 | 0.08 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 33.50 | 2.55 | 3.00 | 2.78 | % | 0.08 | 0 | 0 | 0.44 | 0.83 | 0.10 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 34.00 | 2.15 | 2.35 | 2.25 | 2.66 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.37 | 0.78 | 0.12 | -0.03 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 34.50 | 1.80 | 2.20 | 2.00 | % | 0.06 | 0 | 0 | 0.41 | 0.72 | 0.13 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 35.00 | 1.50 | 1.65 | 1.58 | 1.08 | -0.57 | -34.55% | 0.05 | 6 | 10 | 0.37 | 0.65 | 0.14 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 35.50 | 1.20 | 1.35 | 1.28 | % | 0.04 | 0 | 0 | 0.37 | 0.57 | 0.15 | -0.04 | 7/10/2025 4:00:01 PM EST | |||
| 36.00 | 0.95 | 1.10 | 1.03 | 0.80 | -0.82 | -50.62% | 0.03 | 3 | 25 | 0.37 | 0.50 | 0.15 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 36.50 | 0.70 | 0.85 | 0.78 | % | 0.02 | 0 | 0 | 0.36 | 0.42 | 0.15 | -0.04 | 7/10/2025 4:00:01 PM EST | |||
| 37.00 | 0.55 | 0.70 | 0.63 | 0.47 | -0.25 | -34.73% | 0.02 | 1 | 45 | 0.37 | 0.35 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 37.50 | 0.40 | 0.55 | 0.48 | % | 0.01 | 0 | 0 | 0.37 | 0.29 | 0.13 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 38.00 | 0.25 | 0.45 | 0.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.23 | 0.11 | -0.03 | 7/3/2025 | 7/10/2025 4:00:01 PM EST |
| 38.50 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.10 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | 0.14 | 0.08 | -0.02 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 39.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.10 | 0.06 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.49 | 0.07 | 0.05 | -0.01 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 40.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.04 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.91 | 0.04 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 41.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.02 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.83 | 0.02 | 0.01 | 0.00 | 7/2/2025 | 7/10/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.98 | 0.01 | 0.01 | 0.00 | 7/3/2025 | 7/10/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.01 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | -0.03 | 0.02 | -0.01 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.06 | 0.05 | -0.02 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.37 | -0.09 | 0.06 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 33.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.37 | -0.13 | 0.08 | -0.02 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 33.50 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.38 | -0.17 | 0.10 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 34.00 | 0.30 | 0.45 | 0.38 | 0.65 | +0.25 | +62.50% | 0.01 | 1 | 78 | 0.37 | -0.22 | 0.12 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 34.50 | 0.40 | 0.55 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.36 | -0.28 | 0.13 | -0.03 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.98 | +0.38 | +63.34% | 0.02 | 4 | 61 | 0.37 | -0.35 | 0.14 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 35.50 | 0.80 | 0.95 | 0.88 | 1.30 | % | 0.02 | 3 | 0 | 0.37 | -0.43 | 0.15 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 36.00 | 1.00 | 1.20 | 1.10 | 1.12 | +0.26 | +30.24% | 0.03 | 39 | 74 | 0.35 | -0.50 | 0.15 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 36.50 | 1.30 | 1.45 | 1.38 | % | 0.04 | 0 | 0 | 0.35 | -0.58 | 0.15 | -0.04 | 7/10/2025 4:00:01 PM EST | |||
| 37.00 | 1.60 | 1.80 | 1.70 | 1.95 | +0.20 | +11.43% | 0.05 | 3 | 94 | 0.35 | -0.65 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 37.50 | 1.45 | 2.20 | 1.83 | % | 0.05 | 0 | 0 | 0.26 | -0.71 | 0.13 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 38.00 | 2.35 | 2.70 | 2.53 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.39 | -0.77 | 0.11 | -0.03 | 7/3/2025 | 7/10/2025 4:00:01 PM EST |
| 38.50 | 2.15 | 3.00 | 2.58 | % | 0.07 | 0 | 0 | 0.43 | -0.82 | 0.10 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 39.00 | 3.20 | 3.50 | 3.35 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.47 | -0.86 | 0.08 | -0.02 | 6/27/2025 | 7/10/2025 4:00:01 PM EST |
| 39.50 | 3.50 | 3.90 | 3.70 | % | 0.09 | 0 | 0 | 0.57 | -0.90 | 0.06 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 40.00 | 4.00 | 4.40 | 4.20 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.55 | -0.93 | 0.05 | -0.01 | 7/1/2025 | 7/10/2025 4:00:01 PM EST |
| 40.50 | 4.40 | 5.00 | 4.70 | % | 0.12 | 0 | 0 | 0.65 | -0.95 | 0.04 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 41.00 | 5.00 | 5.50 | 5.25 | 5.65 | +1.75 | +44.88% | 0.13 | 1 | 10 | 0.88 | -0.96 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 41.50 | 4.70 | 6.00 | 5.35 | % | 0.13 | 0 | 0 | 0.72 | -0.97 | 0.02 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 42.00 | 5.90 | 6.40 | 6.15 | 5.01 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.05 | -0.98 | 0.01 | 0.00 | 7/2/2025 | 7/10/2025 4:00:01 PM EST |
| 42.50 | 5.50 | 6.90 | 6.20 | % | 0.15 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 43.00 | 5.60 | 7.50 | 6.55 | 6.07 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.08 | -0.99 | 0.01 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 44.00 | 8.00 | 8.40 | 8.20 | 5.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:01 PM EST |
| 45.00 | 8.90 | 9.60 | 9.25 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 46.00 | 9.80 | 10.30 | 10.05 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 47.00 | 10.90 | 11.40 | 11.15 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 48.00 | 12.00 | 12.40 | 12.20 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 49.00 | 12.90 | 13.30 | 13.10 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 50.00 | 13.40 | 14.40 | 13.90 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 51.00 | 14.30 | 15.40 | 14.85 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 52.00 | 16.00 | 16.60 | 16.30 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 53.00 | 17.00 | 17.60 | 17.30 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 55.00 | 18.50 | 19.50 | 19.00 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST |