Options Chain for ANTERO RESOURCES CORP COM (AR) - $36.14 as of 8/2/2026 8:12:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.00 | 12.10 | 11.05 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 26.00 | 9.00 | 11.20 | 10.10 | % | 0.39 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 27.00 | 8.00 | 10.30 | 9.15 | % | 0.34 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 28.00 | 7.00 | 9.20 | 8.10 | % | 0.29 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 29.00 | 6.10 | 8.20 | 7.15 | % | 0.25 | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 30.00 | 5.30 | 7.10 | 6.20 | % | 0.21 | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 31.00 | 4.40 | 5.60 | 5.00 | % | 0.16 | 0 | 0 | 0.47 | 0.96 | 0.03 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 32.00 | 3.80 | 4.70 | 4.25 | % | 0.13 | 0 | 0 | 0.44 | 0.92 | 0.05 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 33.00 | 3.10 | 3.80 | 3.45 | 3.23 | +0.53 | +19.63% | 0.10 | 2 | 50 | 0.40 | 0.85 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 34.00 | 2.50 | 3.00 | 2.75 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.29 | 0.76 | 0.09 | -0.02 | 7/24/2026 | 7/31/2026 3:59:58 PM EST |
| 35.00 | 2.00 | 2.40 | 2.20 | % | 0.06 | 0 | 0 | 0.33 | 0.66 | 0.10 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 36.00 | 1.50 | 1.80 | 1.65 | % | 0.05 | 0 | 0 | 0.34 | 0.55 | 0.11 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 37.00 | 1.10 | 1.35 | 1.23 | 1.15 | % | 0.03 | 5 | 0 | 0.34 | 0.45 | 0.11 | -0.02 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 38.00 | 0.75 | 1.00 | 0.88 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.35 | 0.35 | 0.10 | -0.02 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 39.00 | 0.45 | 0.95 | 0.70 | % | 0.02 | 0 | 0 | 0.37 | 0.26 | 0.09 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 40.00 | 0.25 | 0.75 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | 0.19 | 0.07 | -0.02 | 7/27/2026 | 7/31/2026 3:59:58 PM EST |
| 41.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.06 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 42.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.38 | 0.09 | 0.04 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.03 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.02 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.01 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.02 | 0.01 | -0.01 | 7/27/2026 | 7/31/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.50 | -83.34% | 0.00 | 2 | 3 | 0.37 | -0.04 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.29 | -0.08 | 0.05 | -0.01 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |
| 33.00 | 0.05 | 0.35 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.27 | -0.15 | 0.07 | -0.01 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 34.00 | 0.45 | 0.60 | 0.53 | 0.65 | % | 0.02 | 2 | 0 | 0.32 | -0.24 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 35.00 | 0.80 | 0.95 | 0.88 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.32 | -0.34 | 0.10 | -0.02 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 36.00 | 1.25 | 1.40 | 1.33 | % | 0.04 | 0 | 0 | 0.33 | -0.45 | 0.11 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 37.00 | 1.80 | 2.30 | 2.05 | % | 0.06 | 0 | 0 | 0.37 | -0.55 | 0.11 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 38.00 | 2.35 | 2.95 | 2.65 | % | 0.07 | 0 | 0 | 0.36 | -0.65 | 0.10 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 39.00 | 3.00 | 3.70 | 3.35 | % | 0.09 | 0 | 0 | 0.34 | -0.74 | 0.09 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 40.00 | 3.90 | 4.50 | 4.20 | % | 0.11 | 0 | 0 | 0.35 | -0.81 | 0.07 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 41.00 | 4.50 | 5.80 | 5.15 | % | 0.13 | 0 | 0 | 0.59 | -0.86 | 0.06 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 42.00 | 5.40 | 6.70 | 6.05 | % | 0.14 | 0 | 0 | 0.62 | -0.91 | 0.04 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 43.00 | 6.20 | 7.70 | 6.95 | % | 0.16 | 0 | 0 | 0.76 | -0.94 | 0.03 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 44.00 | 7.10 | 9.00 | 8.05 | % | 0.18 | 0 | 0 | 0.81 | -0.96 | 0.02 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 45.00 | 8.00 | 9.80 | 8.90 | % | 0.20 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 50.00 | 13.00 | 15.10 | 14.05 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST |