Options Chain for ANTERO RESOURCES CORP COM (AR) - $36.75 as of 12/5/2025 7:55:03 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 | 16.60 | 18.30 | 17.45 | % | 0.87 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 21.00 | 15.60 | 17.30 | 16.45 | % | 0.78 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 22.00 | 14.60 | 16.30 | 15.45 | % | 0.70 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 23.00 | 13.60 | 15.30 | 14.45 | % | 0.63 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 24.00 | 12.60 | 14.30 | 13.45 | % | 0.56 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 25.00 | 11.60 | 13.30 | 12.45 | 9.80 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:53 PM EST |
| 26.00 | 10.60 | 12.40 | 11.50 | % | 0.44 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 27.00 | 9.60 | 10.80 | 10.20 | 8.32 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:53 PM EST |
| 28.00 | 8.60 | 10.40 | 9.50 | % | 0.34 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 28.50 | 8.10 | 9.90 | 9.00 | % | 0.32 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 29.00 | 7.60 | 9.40 | 8.50 | 4.08 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.47 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:53 PM EST |
| 29.50 | 7.20 | 8.90 | 8.05 | % | 0.27 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 30.00 | 6.50 | 8.40 | 7.45 | 7.63 | % | 0.25 | 1 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:53 PM EST | |
| 30.50 | 6.20 | 7.80 | 7.00 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:53 PM EST |
| 31.00 | 5.50 | 6.70 | 6.10 | 6.40 | +1.30 | +25.49% | 0.20 | 1 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 31.50 | 5.00 | 6.90 | 5.95 | 4.43 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:53 PM EST |
| 32.00 | 4.60 | 6.40 | 5.50 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 40 | 1.83 | 0.99 | 0.01 | 0.00 | 11/7/2025 | 12/5/2025 3:59:53 PM EST |
| 32.50 | 4.20 | 5.90 | 5.05 | % | 0.16 | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 12/5/2025 3:59:53 PM EST | |||
| 33.00 | 3.70 | 5.30 | 4.50 | 2.42 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.57 | 0.98 | 0.03 | -0.02 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 33.50 | 3.20 | 4.50 | 3.85 | 2.08 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.29 | 0.96 | 0.04 | -0.02 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 34.00 | 2.75 | 3.10 | 2.93 | 3.90 | +1.15 | +41.82% | 0.09 | 3 | 64 | 0.61 | 0.92 | 0.07 | -0.03 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 34.50 | 2.30 | 3.50 | 2.90 | 2.38 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.66 | 0.87 | 0.10 | -0.04 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 35.00 | 1.90 | 2.40 | 2.15 | 2.26 | +0.28 | +14.15% | 0.06 | 5 | 236 | 0.45 | 0.82 | 0.12 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 35.50 | 1.50 | 2.25 | 1.88 | 1.70 | +0.40 | +30.77% | 0.05 | 22 | 110 | 0.51 | 0.76 | 0.16 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 36.00 | 1.10 | 1.25 | 1.18 | 1.20 | 0.00 | 0.00% | 0.03 | 7 | 445 | 0.34 | 0.69 | 0.19 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 36.50 | 0.80 | 0.90 | 0.85 | 1.00 | +0.10 | +11.12% | 0.02 | 13 | 140 | 0.35 | 0.59 | 0.22 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 37.00 | 0.55 | 0.65 | 0.60 | 0.64 | -0.01 | -1.54% | 0.02 | 77 | 136 | 0.33 | 0.47 | 0.24 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 37.50 | 0.35 | 0.45 | 0.40 | 0.50 | +0.05 | +11.12% | 0.01 | 63 | 79 | 0.34 | 0.36 | 0.22 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 38.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 32 | 64 | 0.34 | 0.26 | 0.19 | -0.04 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 38.50 | 0.15 | 0.20 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.34 | 0.20 | 0.15 | -0.04 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 39.00 | 0.10 | 0.20 | 0.15 | 0.25 | +0.10 | +66.67% | 0.00 | 12 | 5 | 0.38 | 0.14 | 0.12 | -0.03 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 39.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 16 | 10 | 0.43 | 0.10 | 0.09 | -0.02 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 35 | 10 | 0.50 | 0.07 | 0.06 | -0.02 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 26 | 0.70 | 0.02 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 12/5/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 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 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.97 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 28.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:53 PM EST |
| 31.50 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.25 | -0.01 | 0.01 | 0.00 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.01 | -0.01 | 12/5/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.20 | -80.00% | 0.01 | 1 | 66 | 1.01 | -0.02 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 33.50 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | -0.04 | 0.04 | -0.02 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.56 | -0.08 | 0.07 | -0.03 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 34.50 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.48 | -0.13 | 0.10 | -0.04 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 503 | 568 | 0.38 | -0.18 | 0.12 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 35.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.01 | 1 | 22 | 0.37 | -0.24 | 0.16 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 36.00 | 0.35 | 0.45 | 0.40 | 0.30 | -0.15 | -33.34% | 0.01 | 5 | 171 | 0.37 | -0.31 | 0.19 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 36.50 | 0.50 | 0.65 | 0.58 | 0.45 | -0.20 | -30.77% | 0.02 | 527 | 172 | 0.36 | -0.41 | 0.22 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 37.00 | 0.75 | 0.85 | 0.80 | 0.70 | -0.25 | -26.32% | 0.02 | 42 | 72 | 0.35 | -0.53 | 0.24 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 37.50 | 1.05 | 1.20 | 1.13 | 1.00 | -0.25 | -20.00% | 0.03 | 84 | 2 | 0.35 | -0.64 | 0.22 | -0.05 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 38.00 | 1.40 | 1.60 | 1.50 | 1.15 | -1.87 | -61.93% | 0.04 | 56 | 1 | 0.38 | -0.74 | 0.19 | -0.04 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 38.50 | 1.30 | 2.85 | 2.08 | % | 0.05 | 0 | 0 | 0.91 | -0.80 | 0.15 | -0.04 | 12/5/2025 3:59:53 PM EST | |||
| 39.00 | 1.65 | 2.40 | 2.03 | 3.63 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.44 | -0.86 | 0.12 | -0.03 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 39.50 | 2.40 | 2.90 | 2.65 | % | 0.07 | 0 | 0 | 0.50 | -0.90 | 0.09 | -0.02 | 12/5/2025 3:59:53 PM EST | |||
| 40.00 | 1.60 | 3.60 | 2.60 | % | 0.07 | 0 | 0 | 0.46 | -0.93 | 0.06 | -0.02 | 12/5/2025 3:59:53 PM EST | |||
| 41.00 | 2.85 | 4.40 | 3.63 | % | 0.09 | 0 | 0 | 0.56 | -0.98 | 0.03 | -0.01 | 12/5/2025 3:59:53 PM EST | |||
| 42.00 | 3.70 | 5.40 | 4.55 | % | 0.11 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 43.00 | 4.60 | 6.50 | 5.55 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.01 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 44.00 | 5.60 | 7.60 | 6.60 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 45.00 | 6.60 | 8.60 | 7.60 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 46.00 | 7.60 | 9.60 | 8.60 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST |