Options Chain for ANTERO RESOURCES CORP COM (AR) - $32.65 as of 7/29/2025 3:04:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.90 | 19.20 | 19.05 | 26.15 | 0.00 | 0.00% | 1.27 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:57 PM EST |
| 18.00 | 16.00 | 16.20 | 16.10 | % | 0.89 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 20.00 | 14.00 | 14.20 | 14.10 | % | 0.70 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 23.00 | 11.00 | 11.30 | 11.15 | 13.13 | 0.00 | 0.00% | 0.48 | 0 | 9 | 0.82 | 0.99 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:57 PM EST |
| 25.00 | 9.10 | 9.30 | 9.20 | 8.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.44 | 0.97 | 0.01 | -0.01 | 12/20/2024 | 7/29/2025 1:58:57 PM EST |
| 27.00 | 7.20 | 7.40 | 7.30 | 13.72 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.45 | 0.92 | 0.03 | -0.01 | 2/6/2025 | 7/29/2025 1:58:57 PM EST |
| 28.00 | 6.40 | 6.50 | 6.45 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.44 | 0.89 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 29.00 | 5.50 | 5.70 | 5.60 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 97 | 0.46 | 0.85 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 4.70 | 4.90 | 4.80 | 4.80 | +1.10 | +29.73% | 0.16 | 2 | 273 | 0.43 | 0.80 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 31.00 | 3.90 | 4.10 | 4.00 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.42 | 0.74 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 32.00 | 3.30 | 3.50 | 3.40 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 235 | 0.41 | 0.68 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 33.00 | 2.65 | 2.85 | 2.75 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 431 | 0.41 | 0.61 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 34.00 | 2.15 | 2.25 | 2.20 | 2.14 | +0.71 | +49.65% | 0.06 | 44 | 501 | 0.42 | 0.53 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 1.70 | 1.75 | 1.73 | 1.73 | +0.68 | +64.77% | 0.05 | 20 | 796 | 0.42 | 0.46 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 36.00 | 1.30 | 1.50 | 1.40 | 1.30 | +0.35 | +36.85% | 0.04 | 500 | 746 | 0.41 | 0.39 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 37.00 | 1.00 | 1.10 | 1.05 | 1.07 | +0.37 | +52.86% | 0.03 | 95 | 413 | 0.41 | 0.32 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 38.00 | 0.75 | 0.95 | 0.85 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 608 | 0.41 | 0.26 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 39.00 | 0.55 | 0.70 | 0.63 | 0.55 | +0.18 | +48.65% | 0.02 | 27 | 3,479 | 0.41 | 0.21 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 0.40 | 0.55 | 0.48 | 0.47 | +0.22 | +88.00% | 0.01 | 41 | 2,914 | 0.41 | 0.17 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 41.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.10 | +40.00% | 0.01 | 3 | 299 | 0.42 | 0.14 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 42.00 | 0.20 | 0.40 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.44 | 0.12 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 43.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.02 | -9.53% | 0.01 | 6 | 1,087 | 0.44 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.02 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.12 | -54.55% | 0.00 | 67 | 1,368 | 0.47 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,136 | 0.54 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 547 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.31 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:58:57 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.30 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 1:58:57 PM EST |
| 23.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 71 | 1.18 | -0.01 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.72 | -0.03 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.10 | -32.26% | 0.01 | 13 | 208 | 0.47 | -0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 28.00 | 0.30 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.47 | -0.11 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 29.00 | 0.40 | 0.55 | 0.48 | 0.52 | -0.10 | -16.13% | 0.02 | 59 | 3,093 | 0.45 | -0.15 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.30 | -31.58% | 0.02 | 109 | 19,695 | 0.44 | -0.20 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 31.00 | 0.90 | 0.95 | 0.93 | 0.92 | -0.34 | -26.99% | 0.03 | 9,254 | 373 | 0.44 | -0.26 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 32.00 | 1.15 | 1.25 | 1.20 | 1.30 | -0.30 | -18.75% | 0.04 | 40 | 388 | 0.43 | -0.32 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 33.00 | 1.55 | 1.65 | 1.60 | 1.70 | -0.45 | -20.93% | 0.05 | 18 | 231 | 0.43 | -0.39 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 34.00 | 2.00 | 2.15 | 2.08 | 2.20 | -0.13 | -5.58% | 0.06 | 19 | 343 | 0.43 | -0.47 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 2.55 | 2.70 | 2.63 | 3.54 | 0.00 | 0.00% | 0.08 | 0 | 477 | 0.42 | -0.54 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 36.00 | 3.10 | 3.30 | 3.20 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 2,394 | 0.42 | -0.61 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 37.00 | 3.80 | 4.10 | 3.95 | 4.95 | 0.00 | 0.00% | 0.11 | 0 | 699 | 0.42 | -0.68 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 38.00 | 4.60 | 4.80 | 4.70 | 5.43 | 0.00 | 0.00% | 0.12 | 0 | 1,817 | 0.41 | -0.74 | 0.06 | -0.02 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 39.00 | 5.40 | 5.60 | 5.50 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 2,293 | 0.42 | -0.79 | 0.05 | -0.02 | 7/15/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 6.30 | 6.50 | 6.40 | 7.68 | 0.00 | 0.00% | 0.16 | 0 | 1,350 | 0.41 | -0.83 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 41.00 | 7.20 | 7.40 | 7.30 | 8.35 | 0.00 | 0.00% | 0.18 | 0 | 322 | 0.48 | -0.86 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 42.00 | 8.10 | 8.30 | 8.20 | 9.20 | 0.00 | 0.00% | 0.20 | 0 | 107 | 0.47 | -0.88 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 43.00 | 9.10 | 9.30 | 9.20 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.59 | -0.90 | 0.03 | -0.01 | 6/24/2025 | 7/29/2025 1:58:57 PM EST |
| 44.00 | 10.00 | 10.20 | 10.10 | % | 0.23 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 11.00 | 11.20 | 11.10 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 64 | 0.52 | -0.94 | 0.02 | -0.01 | 6/24/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 16.00 | 16.20 | 16.10 | 13.47 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.67 | -0.98 | 0.01 | 0.00 | 5/7/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 21.00 | 21.20 | 21.10 | 18.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 25.90 | 26.30 | 26.10 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |