Options Chain for ANTERO RESOURCES CORP COM (AR) - $35.20 as of 7/27/2026 4:11:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 15.10 | 17.20 | 16.15 | 16.45 | 0.00 | 0.00% | 0.90 | 0 | 7 | 1.66 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 13.10 | 15.10 | 14.10 | % | 0.70 | 0 | 90 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 23.00 | 10.10 | 12.10 | 11.10 | 12.40 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 8.70 | 10.10 | 9.40 | 9.10 | -1.60 | -14.96% | 0.38 | 1 | 46 | 0.93 | 0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 26.00 | 7.90 | 9.10 | 8.50 | 9.97 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.85 | 0.97 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 27.00 | 6.40 | 8.20 | 7.30 | 8.10 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.80 | 0.95 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 28.00 | 6.00 | 6.90 | 6.45 | % | 0.23 | 0 | 38 | 0.63 | 0.92 | 0.03 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 29.00 | 4.80 | 6.10 | 5.45 | 8.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.61 | 0.88 | 0.04 | -0.01 | 4/14/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 4.00 | 5.00 | 4.50 | 4.90 | -0.90 | -15.52% | 0.15 | 3 | 63 | 0.51 | 0.83 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 31.00 | 3.60 | 4.40 | 4.00 | 4.00 | -1.20 | -23.08% | 0.13 | 1 | 5 | 0.43 | 0.76 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 32.00 | 3.00 | 3.60 | 3.30 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.42 | 0.69 | 0.07 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 33.00 | 2.45 | 2.65 | 2.55 | 2.75 | -1.25 | -31.25% | 0.08 | 105 | 225 | 0.39 | 0.61 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 34.00 | 1.95 | 2.15 | 2.05 | 2.45 | -0.30 | -10.91% | 0.06 | 7 | 651 | 0.39 | 0.54 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 1.55 | 1.70 | 1.63 | 1.75 | -0.90 | -33.97% | 0.05 | 3 | 581 | 0.39 | 0.46 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 36.00 | 1.20 | 1.35 | 1.28 | 1.40 | -0.43 | -23.50% | 0.04 | 45 | 727 | 0.40 | 0.39 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 37.00 | 0.90 | 1.10 | 1.00 | 1.14 | -0.46 | -28.75% | 0.03 | 35 | 653 | 0.40 | 0.32 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 38.00 | 0.65 | 0.85 | 0.75 | 0.88 | -0.42 | -32.31% | 0.02 | 4 | 257 | 0.40 | 0.26 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 39.00 | 0.50 | 0.65 | 0.58 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 622 | 0.40 | 0.21 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.40 | 0.50 | 0.45 | 0.55 | -0.25 | -31.25% | 0.01 | 66 | 3,525 | 0.41 | 0.17 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 41.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.25 | -38.47% | 0.01 | 1 | 200 | 0.43 | 0.14 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 42.00 | 0.15 | 0.50 | 0.33 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.44 | 0.11 | 0.03 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 43.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.40 | 0.08 | 0.03 | -0.01 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 44.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.42 | 0.06 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.15 | +0.01 | +7.15% | 0.01 | 1 | 2,386 | 0.47 | 0.05 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | 0.03 | 0.01 | 0.00 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.03 | 0.01 | 0.00 | 6/2/2026 | 7/27/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.59 | 0.02 | 0.01 | 0.00 | 6/10/2026 | 7/27/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.62 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,395 | 0.61 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.73 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.97 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.56 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | -0.03 | 0.01 | -0.01 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | -0.05 | 0.02 | -0.01 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.34 | -0.08 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.38 | -0.12 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | 0.41 | +0.11 | +36.67% | 0.02 | 16 | 1,083 | 0.38 | -0.17 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 31.00 | 0.65 | 0.80 | 0.73 | 0.60 | +0.15 | +33.34% | 0.02 | 3 | 4,191 | 0.38 | -0.24 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 32.00 | 1.00 | 1.20 | 1.10 | 1.00 | +0.40 | +66.67% | 0.03 | 55 | 551 | 0.39 | -0.31 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 33.00 | 1.40 | 1.55 | 1.48 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 238 | 0.39 | -0.39 | 0.08 | -0.02 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 34.00 | 1.90 | 2.10 | 2.00 | 1.75 | +0.30 | +20.69% | 0.06 | 9 | 117 | 0.39 | -0.46 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 2.45 | 2.65 | 2.55 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 236 | 0.39 | -0.54 | 0.08 | -0.02 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 36.00 | 3.10 | 3.30 | 3.20 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 4,111 | 0.39 | -0.61 | 0.07 | -0.02 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 37.00 | 3.80 | 4.10 | 3.95 | 3.70 | +0.90 | +32.15% | 0.11 | 35 | 547 | 0.40 | -0.68 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 38.00 | 4.60 | 4.80 | 4.70 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 119 | 0.40 | -0.74 | 0.06 | -0.02 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 39.00 | 5.20 | 5.70 | 5.45 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 112 | 0.36 | -0.79 | 0.06 | -0.02 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 5.80 | 6.60 | 6.20 | 5.92 | 0.00 | 0.00% | 0.15 | 0 | 199 | 0.47 | -0.83 | 0.05 | -0.01 | 6/29/2026 | 7/27/2026 3:59:54 PM EST |
| 41.00 | 6.70 | 7.50 | 7.10 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.48 | -0.86 | 0.04 | -0.01 | 5/22/2026 | 7/27/2026 3:59:54 PM EST |
| 42.00 | 7.50 | 8.40 | 7.95 | 6.60 | 0.00 | 0.00% | 0.19 | 0 | 42 | 0.48 | -0.89 | 0.03 | -0.01 | 6/3/2026 | 7/27/2026 3:59:54 PM EST |
| 43.00 | 8.20 | 10.00 | 9.10 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 71 | 0.70 | -0.92 | 0.03 | -0.01 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 44.00 | 9.10 | 10.40 | 9.75 | % | 0.22 | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 10.30 | 11.30 | 10.80 | 10.80 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.54 | -0.95 | 0.02 | -0.01 | 6/23/2026 | 7/27/2026 3:59:54 PM EST |
| 46.00 | 11.20 | 12.40 | 11.80 | 7.78 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.62 | -0.97 | 0.01 | 0.00 | 4/1/2026 | 7/27/2026 3:59:54 PM EST |
| 47.00 | 12.10 | 13.80 | 12.95 | % | 0.28 | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 48.00 | 13.00 | 15.10 | 14.05 | % | 0.29 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 49.00 | 14.10 | 16.00 | 15.05 | % | 0.31 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 50.00 | 15.10 | 17.00 | 16.05 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 20.10 | 22.00 | 21.05 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 60.00 | 25.10 | 27.00 | 26.05 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 65.00 | 30.10 | 32.00 | 31.05 | % | 0.48 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |