Options Chain for ANTERO RESOURCES CORP COM (AR) - $39.80 as of 9/3/2026 7:36:44 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 | 19.10 | 20.40 | 19.75 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 25.00 | 14.10 | 15.40 | 14.75 | % | 0.59 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 26.00 | 13.10 | 14.40 | 13.75 | % | 0.53 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 27.00 | 12.10 | 13.40 | 12.75 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 28.00 | 11.10 | 12.40 | 11.75 | % | 0.42 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 29.00 | 10.20 | 11.50 | 10.85 | % | 0.37 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 30.00 | 9.10 | 10.50 | 9.80 | % | 0.33 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 31.00 | 8.10 | 9.50 | 8.80 | 8.71 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:44 PM EST |
| 32.00 | 7.20 | 8.50 | 7.85 | % | 0.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 32.50 | 6.60 | 8.00 | 7.30 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 33.00 | 6.10 | 7.50 | 6.80 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.35 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/3/2026 3:59:44 PM EST |
| 33.50 | 5.60 | 7.00 | 6.30 | % | 0.19 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 34.00 | 5.10 | 6.50 | 5.80 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:44 PM EST |
| 34.50 | 4.70 | 5.90 | 5.30 | 4.55 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.06 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:44 PM EST |
| 35.00 | 4.20 | 5.40 | 4.80 | % | 0.14 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 35.50 | 3.70 | 4.90 | 4.30 | % | 0.12 | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 36.00 | 3.20 | 4.40 | 3.80 | 2.37 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.85 | 0.99 | 0.02 | -0.01 | 8/24/2026 | 9/3/2026 3:59:44 PM EST |
| 36.50 | 3.00 | 3.90 | 3.45 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.77 | 0.97 | 0.03 | -0.02 | 8/26/2026 | 9/3/2026 3:59:44 PM EST |
| 37.00 | 2.60 | 3.30 | 2.95 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.64 | 0.95 | 0.06 | -0.03 | 9/1/2026 | 9/3/2026 3:59:44 PM EST |
| 37.50 | 2.00 | 2.85 | 2.43 | % | 0.06 | 0 | 0 | 0.60 | 0.91 | 0.09 | -0.04 | 9/3/2026 3:59:44 PM EST | |||
| 38.00 | 1.60 | 2.35 | 1.98 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.52 | 0.86 | 0.12 | -0.05 | 8/27/2026 | 9/3/2026 3:59:44 PM EST |
| 38.50 | 1.20 | 2.00 | 1.60 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.52 | 0.79 | 0.16 | -0.05 | 8/28/2026 | 9/3/2026 3:59:44 PM EST |
| 39.00 | 1.05 | 1.30 | 1.18 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.27 | 0.70 | 0.19 | -0.06 | 9/2/2026 | 9/3/2026 3:59:44 PM EST |
| 39.50 | 0.75 | 1.15 | 0.95 | % | 0.02 | 0 | 0 | 0.31 | 0.59 | 0.21 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 40.00 | 0.55 | 0.90 | 0.73 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.33 | 0.49 | 0.22 | -0.06 | 9/3/2026 | 9/3/2026 3:59:44 PM EST |
| 40.50 | 0.35 | 0.70 | 0.53 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | 0.38 | 0.21 | -0.05 | 9/2/2026 | 9/3/2026 3:59:44 PM EST |
| 41.00 | 0.20 | 0.50 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.32 | 0.29 | 0.18 | -0.05 | 9/3/2026 | 9/3/2026 3:59:44 PM EST |
| 41.50 | 0.10 | 0.40 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.21 | 0.15 | -0.04 | 9/2/2026 | 9/3/2026 3:59:44 PM EST |
| 42.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.30 | 0.15 | 0.12 | -0.03 | 9/3/2026 | 9/3/2026 3:59:44 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | 0.06 | 0.06 | -0.02 | 9/2/2026 | 9/3/2026 3:59:44 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.03 | -0.01 | 9/3/2026 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 3:59:44 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 3:59:44 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 3:59:44 PM EST |
| 33.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:44 PM EST |
| 34.50 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.51 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:44 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.01 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.42 | -0.01 | 0.02 | -0.01 | 8/25/2026 | 9/3/2026 3:59:44 PM EST |
| 36.50 | 0.00 | 0.20 | 0.10 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.03 | 0.03 | -0.02 | 8/24/2026 | 9/3/2026 3:59:44 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.47 | -0.05 | 0.06 | -0.03 | 9/1/2026 | 9/3/2026 3:59:44 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.41 | -0.09 | 0.09 | -0.04 | 9/3/2026 | 9/3/2026 3:59:44 PM EST |
| 38.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.33 | -0.14 | 0.12 | -0.05 | 9/3/2026 | 9/3/2026 3:59:44 PM EST |
| 38.50 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.32 | -0.21 | 0.16 | -0.05 | 9/2/2026 | 9/3/2026 3:59:44 PM EST |
| 39.00 | 0.35 | 0.50 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.34 | -0.30 | 0.19 | -0.06 | 9/3/2026 | 9/3/2026 3:59:44 PM EST |
| 39.50 | 0.40 | 0.70 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.31 | -0.41 | 0.21 | -0.06 | 9/3/2026 | 9/3/2026 3:59:44 PM EST |
| 40.00 | 0.70 | 1.00 | 0.85 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.33 | -0.51 | 0.22 | -0.06 | 9/3/2026 | 9/3/2026 3:59:44 PM EST |
| 40.50 | 1.00 | 1.35 | 1.18 | % | 0.03 | 0 | 0 | 0.34 | -0.62 | 0.21 | -0.05 | 9/3/2026 3:59:44 PM EST | |||
| 41.00 | 1.35 | 1.75 | 1.55 | % | 0.04 | 0 | 0 | 0.34 | -0.71 | 0.18 | -0.05 | 9/3/2026 3:59:44 PM EST | |||
| 41.50 | 1.65 | 2.10 | 1.88 | % | 0.05 | 0 | 0 | 0.44 | -0.79 | 0.15 | -0.04 | 9/3/2026 3:59:44 PM EST | |||
| 42.00 | 1.85 | 2.70 | 2.28 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.56 | -0.85 | 0.12 | -0.03 | 8/6/2026 | 9/3/2026 3:59:44 PM EST |
| 43.00 | 2.80 | 3.70 | 3.25 | % | 0.08 | 0 | 0 | 0.67 | -0.94 | 0.06 | -0.02 | 9/3/2026 3:59:44 PM EST | |||
| 44.00 | 3.70 | 4.90 | 4.30 | % | 0.10 | 0 | 0 | 0.90 | -0.98 | 0.03 | -0.01 | 9/3/2026 3:59:44 PM EST | |||
| 45.00 | 4.70 | 5.90 | 5.30 | % | 0.12 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 46.00 | 5.60 | 6.90 | 6.25 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 47.00 | 6.60 | 7.90 | 7.25 | 8.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:44 PM EST |
| 48.00 | 7.60 | 8.80 | 8.20 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 49.00 | 8.60 | 10.00 | 9.30 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST | |||
| 50.00 | 9.60 | 10.80 | 10.20 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:44 PM EST |