Options Chain for ANTERO RESOURCES CORP COM (AR) - $36.88 as of 8/14/2026 7:26:28 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 | 17.10 | 17.90 | 17.50 | 16.00 | 0.00 | 0.00% | 0.88 | 0 | 4 | 3.35 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 24.00 | 12.70 | 14.00 | 13.35 | % | 0.56 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 25.00 | 11.70 | 13.00 | 12.35 | 10.30 | 0.00 | 0.00% | 0.49 | 0 | 30 | 2.47 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:49 PM EST |
| 26.00 | 10.70 | 12.00 | 11.35 | % | 0.44 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 27.00 | 9.70 | 11.00 | 10.35 | 8.87 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:49 PM EST |
| 28.00 | 8.70 | 9.80 | 9.25 | 6.80 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:49 PM EST |
| 29.00 | 7.70 | 8.80 | 8.25 | 6.96 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:49 PM EST |
| 30.00 | 7.20 | 7.70 | 7.45 | 7.40 | +0.50 | +7.25% | 0.25 | 7 | 163 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 30.50 | 6.20 | 7.30 | 6.75 | % | 0.22 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 31.00 | 5.70 | 6.80 | 6.25 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 33 | 1.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:49 PM EST |
| 31.50 | 5.20 | 6.50 | 5.85 | % | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 32.00 | 4.80 | 5.60 | 5.20 | 3.23 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:49 PM EST |
| 32.50 | 4.20 | 5.50 | 4.85 | 3.48 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.17 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:49 PM EST |
| 33.00 | 3.70 | 4.90 | 4.30 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 102 | 1.02 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 33.50 | 3.50 | 4.50 | 4.00 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 209 | 1.01 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 34.00 | 3.20 | 3.70 | 3.45 | 3.26 | 0.00 | 0.00% | 0.10 | 0 | 1,326 | 0.71 | 0.99 | 0.02 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 34.50 | 2.80 | 3.10 | 2.95 | 2.95 | +1.08 | +57.76% | 0.09 | 2 | 120 | 0.55 | 0.97 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 35.00 | 2.30 | 2.65 | 2.48 | 2.50 | -0.30 | -10.72% | 0.07 | 50 | 3,019 | 0.52 | 0.94 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 35.50 | 1.65 | 2.30 | 1.98 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 198 | 0.55 | 0.89 | 0.12 | -0.02 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 36.00 | 1.20 | 1.95 | 1.58 | 1.60 | +0.42 | +35.60% | 0.04 | 4 | 797 | 0.55 | 0.81 | 0.16 | -0.03 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 36.50 | 1.05 | 1.30 | 1.18 | 1.23 | +0.27 | +28.13% | 0.03 | 1 | 136 | 0.30 | 0.71 | 0.20 | -0.04 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 37.00 | 0.75 | 0.95 | 0.85 | 0.84 | +0.26 | +44.83% | 0.02 | 31 | 6,885 | 0.31 | 0.60 | 0.23 | -0.05 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 37.50 | 0.50 | 0.80 | 0.65 | 0.56 | -0.19 | -25.34% | 0.02 | 162 | 199 | 0.34 | 0.49 | 0.23 | -0.05 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 38.00 | 0.30 | 0.55 | 0.43 | 0.37 | +0.07 | +23.34% | 0.01 | 15 | 904 | 0.33 | 0.37 | 0.22 | -0.05 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 38.50 | 0.20 | 0.30 | 0.25 | 0.24 | +0.04 | +20.00% | 0.01 | 109 | 38 | 0.31 | 0.27 | 0.19 | -0.04 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 39.00 | 0.10 | 0.35 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,478 | 0.36 | 0.19 | 0.16 | -0.03 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 39.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 61 | 0.33 | 0.13 | 0.12 | -0.03 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.18 | -78.27% | 0.00 | 10 | 1,254 | 0.35 | 0.09 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 40.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.05 | 0.06 | -0.01 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 813 | 0.54 | 0.03 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,410 | 0.73 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,076 | 0.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:49 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 3:59:49 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,097 | 1.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/14/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/14/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.20 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/14/2026 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 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/14/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.36 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.42 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.36 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102,327 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,010 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 33.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.57 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.51 | -0.01 | 0.02 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 34.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 178 | 0.50 | -0.03 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.06 | -35.30% | 0.00 | 17 | 2,083 | 0.44 | -0.06 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 10 | 97 | 0.32 | -0.11 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 36.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.25 | -62.50% | 0.01 | 6 | 3,412 | 0.35 | -0.19 | 0.16 | -0.03 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 36.50 | 0.15 | 0.35 | 0.25 | 0.27 | -0.28 | -50.91% | 0.01 | 5 | 107 | 0.29 | -0.29 | 0.20 | -0.04 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 37.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.23 | -33.34% | 0.01 | 13 | 2,216 | 0.32 | -0.40 | 0.23 | -0.05 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 37.50 | 0.55 | 0.85 | 0.70 | 0.67 | -0.13 | -16.25% | 0.02 | 5 | 4 | 0.31 | -0.51 | 0.23 | -0.05 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 38.00 | 0.90 | 1.10 | 1.00 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 312 | 0.31 | -0.63 | 0.22 | -0.05 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 38.50 | 1.25 | 1.50 | 1.38 | % | 0.04 | 0 | 0 | 0.32 | -0.73 | 0.19 | -0.04 | 8/14/2026 3:59:49 PM EST | |||
| 39.00 | 1.55 | 2.00 | 1.78 | 2.45 | -0.56 | -18.61% | 0.05 | 2 | 1,429 | 0.47 | -0.81 | 0.16 | -0.03 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 39.50 | 1.90 | 2.60 | 2.25 | % | 0.06 | 0 | 0 | 0.61 | -0.87 | 0.12 | -0.03 | 8/14/2026 3:59:49 PM EST | |||
| 40.00 | 2.40 | 3.00 | 2.70 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 338 | 0.61 | -0.91 | 0.09 | -0.02 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 40.50 | 2.65 | 3.60 | 3.13 | % | 0.08 | 0 | 0 | 0.74 | -0.95 | 0.06 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 41.00 | 3.10 | 4.40 | 3.75 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.99 | -0.97 | 0.04 | -0.01 | 8/4/2026 | 8/14/2026 3:59:49 PM EST |
| 42.00 | 4.40 | 4.90 | 4.65 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.77 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 8/14/2026 3:59:49 PM EST |
| 43.00 | 5.00 | 6.30 | 5.65 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.17 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:49 PM EST |
| 44.00 | 6.00 | 7.30 | 6.65 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 45.00 | 7.00 | 8.30 | 7.65 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 40 | 1.39 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 46.00 | 8.00 | 9.30 | 8.65 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 8/14/2026 3:59:49 PM EST |
| 47.00 | 9.00 | 10.30 | 9.65 | 6.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 8/14/2026 3:59:49 PM EST |
| 48.00 | 10.10 | 11.30 | 10.70 | 6.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 8/14/2026 3:59:49 PM EST |
| 49.00 | 11.00 | 12.30 | 11.65 | % | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 50.00 | 12.00 | 13.30 | 12.65 | 9.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 8/14/2026 3:59:49 PM EST |
| 55.00 | 17.00 | 18.30 | 17.65 | % | 0.32 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 60.00 | 22.00 | 23.30 | 22.65 | % | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 65.00 | 27.00 | 28.30 | 27.65 | % | 0.43 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST |