Options Chain for ANTERO RESOURCES CORP COM (AR) - $32.80 as of 7/22/2025 8:44:46 AM 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 | 7.40 | 9.70 | 8.55 | % | 0.34 | 0 | 0 | 1.98 | 0.99 | 0.01 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 26.00 | 6.40 | 8.30 | 7.35 | % | 0.28 | 0 | 0 | 1.62 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 27.00 | 5.50 | 6.90 | 6.20 | % | 0.23 | 0 | 0 | 1.28 | 0.95 | 0.03 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 28.00 | 4.60 | 5.70 | 5.15 | % | 0.18 | 0 | 0 | 1.04 | 0.88 | 0.04 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 29.00 | 3.80 | 4.00 | 3.90 | % | 0.13 | 0 | 0 | 0.51 | 0.84 | 0.06 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 30.00 | 2.95 | 3.40 | 3.18 | % | 0.11 | 0 | 0 | 0.57 | 0.79 | 0.08 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 31.00 | 2.25 | 2.60 | 2.43 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.54 | 0.71 | 0.10 | -0.03 | 7/11/2025 | 7/21/2025 3:59:59 PM EST |
| 32.00 | 1.65 | 1.80 | 1.73 | % | 0.05 | 0 | 0 | 0.50 | 0.59 | 0.12 | -0.04 | 7/21/2025 3:59:59 PM EST | |||
| 32.50 | 1.35 | 1.50 | 1.43 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.48 | 0.53 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 33.00 | 1.15 | 1.30 | 1.23 | % | 0.04 | 0 | 0 | 0.49 | 0.47 | 0.13 | -0.04 | 7/21/2025 3:59:59 PM EST | |||
| 33.50 | 0.90 | 1.05 | 0.98 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.41 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 34.00 | 0.75 | 0.90 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.48 | 0.35 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 34.50 | 0.60 | 0.70 | 0.65 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.47 | 0.30 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.48 | 0.25 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 35.50 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 0 | 0.48 | 0.21 | 0.09 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 36.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.47 | 0.18 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 36.50 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.07 | -0.02 | 7/21/2025 3:59:59 PM EST | |||
| 37.00 | 0.10 | 0.25 | 0.18 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.13 | 0.06 | -0.02 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.11 | 0.05 | -0.02 | 7/21/2025 3:59:59 PM EST | |||
| 38.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.08 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 38.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.04 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.67 | 0.05 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 39.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.02 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.77 | 0.03 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.00 | 0.01 | 0.01 | 0.00 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 41.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.12 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.01 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.26 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.88 | -0.05 | 0.03 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 28.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | -0.12 | 0.04 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 29.00 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | -0.16 | 0.06 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.21 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 31.00 | 0.65 | 0.80 | 0.73 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.49 | -0.29 | 0.10 | -0.03 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 32.00 | 1.05 | 1.15 | 1.10 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.48 | -0.41 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 32.50 | 1.25 | 1.60 | 1.43 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 501 | 0.51 | -0.47 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 33.00 | 1.50 | 1.90 | 1.70 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.51 | -0.53 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 33.50 | 1.75 | 2.20 | 1.98 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.59 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 34.00 | 2.10 | 2.35 | 2.23 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.47 | -0.65 | 0.12 | -0.04 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 34.50 | 2.45 | 3.00 | 2.73 | % | 0.08 | 0 | 0 | 0.53 | -0.70 | 0.11 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 35.00 | 2.80 | 3.30 | 3.05 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.51 | -0.75 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 35.50 | 3.20 | 4.00 | 3.60 | % | 0.10 | 0 | 0 | 0.57 | -0.79 | 0.09 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 36.00 | 3.60 | 4.10 | 3.85 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.50 | -0.82 | 0.08 | -0.03 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 36.50 | 4.00 | 5.00 | 4.50 | % | 0.12 | 0 | 0 | 0.62 | -0.85 | 0.07 | -0.02 | 7/21/2025 3:59:59 PM EST | |||
| 37.00 | 4.50 | 4.70 | 4.60 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.56 | -0.87 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 37.50 | 4.80 | 6.00 | 5.40 | % | 0.14 | 0 | 0 | 0.70 | -0.89 | 0.05 | -0.02 | 7/21/2025 3:59:59 PM EST | |||
| 38.00 | 5.30 | 6.10 | 5.70 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.79 | -0.92 | 0.04 | -0.01 | 7/16/2025 | 7/21/2025 3:59:59 PM EST |
| 38.50 | 5.90 | 6.50 | 6.20 | % | 0.16 | 0 | 0 | 0.83 | -0.93 | 0.04 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 39.00 | 6.30 | 7.10 | 6.70 | % | 0.17 | 0 | 0 | 0.86 | -0.95 | 0.03 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 39.50 | 6.80 | 7.70 | 7.25 | % | 0.18 | 0 | 0 | 0.95 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 40.00 | 7.30 | 8.10 | 7.70 | % | 0.19 | 0 | 0 | 0.99 | -0.97 | 0.02 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 40.50 | 7.80 | 8.80 | 8.30 | % | 0.20 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 41.00 | 8.20 | 9.30 | 8.75 | 4.77 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.06 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 41.50 | 8.70 | 9.60 | 9.15 | % | 0.22 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 42.00 | 9.30 | 10.30 | 9.80 | 8.29 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 43.00 | 10.20 | 11.50 | 10.85 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 44.00 | 11.30 | 12.30 | 11.80 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 45.00 | 12.20 | 13.30 | 12.75 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 46.00 | 13.20 | 14.20 | 13.70 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 47.00 | 14.30 | 15.30 | 14.80 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 48.00 | 15.20 | 16.10 | 15.65 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 49.00 | 16.40 | 17.30 | 16.85 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 50.00 | 17.20 | 18.30 | 17.75 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 51.00 | 18.30 | 19.40 | 18.85 | % | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 55.00 | 22.20 | 23.30 | 22.75 | % | 0.41 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST |