Options Chain for ANTERO RESOURCES CORP COM (AR) - $32.55 as of 8/13/2025 7:05:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 9.30 | 9.70 | 9.50 | % | 0.41 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 24.00 | 8.30 | 8.70 | 8.50 | % | 0.35 | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 7.30 | 7.80 | 7.55 | % | 0.30 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 26.00 | 6.40 | 6.90 | 6.65 | % | 0.26 | 0 | 0 | 0.60 | 0.95 | 0.02 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 27.00 | 5.40 | 6.90 | 6.15 | % | 0.23 | 0 | 0 | 0.53 | 0.92 | 0.03 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 28.00 | 4.70 | 5.60 | 5.15 | % | 0.18 | 0 | 0 | 0.58 | 0.88 | 0.05 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 29.00 | 3.80 | 4.40 | 4.10 | % | 0.14 | 0 | 0 | 0.42 | 0.82 | 0.06 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 30.00 | 3.10 | 3.50 | 3.30 | % | 0.11 | 0 | 0 | 0.40 | 0.75 | 0.07 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 31.00 | 2.45 | 2.60 | 2.53 | % | 0.08 | 0 | 0 | 0.37 | 0.67 | 0.09 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 32.00 | 1.85 | 2.00 | 1.93 | 1.93 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.58 | 0.09 | -0.02 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 33.00 | 1.35 | 1.50 | 1.43 | 1.44 | % | 0.04 | 40 | 0 | 0.36 | 0.48 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 34.00 | 0.95 | 1.10 | 1.03 | 0.98 | % | 0.03 | 1 | 0 | 0.36 | 0.39 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 35.00 | 0.65 | 0.80 | 0.73 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.36 | 0.31 | 0.08 | -0.02 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 36.00 | 0.45 | 0.60 | 0.53 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.24 | 0.07 | -0.02 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 37.00 | 0.30 | 0.45 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.18 | 0.06 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 38.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.05 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 39.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.04 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.03 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.02 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | -0.05 | 0.02 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 27.00 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.01 | 1 | 0 | 0.42 | -0.08 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 28.00 | 0.25 | 0.40 | 0.33 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.05 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 29.00 | 0.40 | 0.55 | 0.48 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.18 | 0.06 | -0.02 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | % | 0.02 | 0 | 0 | 0.38 | -0.25 | 0.07 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 31.00 | 0.95 | 1.10 | 1.03 | % | 0.03 | 0 | 0 | 0.38 | -0.33 | 0.09 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 32.00 | 1.35 | 1.50 | 1.43 | 1.50 | 0.00 | 0.00% | 0.04 | 1 | 1 | 0.37 | -0.42 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 33.00 | 1.85 | 2.00 | 1.93 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.37 | -0.52 | 0.10 | -0.02 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 34.00 | 2.45 | 2.60 | 2.53 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.09 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 35.00 | 3.10 | 3.30 | 3.20 | 3.09 | % | 0.09 | 9 | 0 | 0.36 | -0.69 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 36.00 | 3.90 | 4.10 | 4.00 | % | 0.11 | 0 | 0 | 0.36 | -0.76 | 0.07 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 37.00 | 4.60 | 5.10 | 4.85 | 4.63 | -0.17 | -3.55% | 0.13 | 4 | 2 | 0.44 | -0.82 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 38.00 | 5.50 | 6.00 | 5.75 | % | 0.15 | 0 | 0 | 0.49 | -0.87 | 0.05 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 39.00 | 6.50 | 7.00 | 6.75 | % | 0.17 | 0 | 0 | 0.46 | -0.91 | 0.04 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 40.00 | 7.50 | 8.20 | 7.85 | % | 0.20 | 0 | 0 | 0.54 | -0.94 | 0.03 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 41.00 | 7.70 | 10.70 | 9.20 | % | 0.22 | 0 | 0 | 1.08 | -0.96 | 0.02 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 42.00 | 9.10 | 10.20 | 9.65 | % | 0.23 | 0 | 0 | 0.77 | -0.97 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 43.00 | 8.80 | 11.40 | 10.10 | % | 0.23 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 45.00 | 11.10 | 13.30 | 12.20 | % | 0.27 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |