Options Chain for ANTERO RESOURCES CORP COM (AR) - $37.83 as of 8/12/2026 10:47:04 AM 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 | 19.50 | 18.05 | % | 0.90 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 25.00 | 11.60 | 14.50 | 13.05 | % | 0.52 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 26.00 | 10.60 | 13.50 | 12.05 | % | 0.46 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 27.00 | 10.10 | 12.40 | 11.25 | 9.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:54 PM EST |
| 28.00 | 9.10 | 10.60 | 9.85 | % | 0.35 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 29.00 | 7.90 | 9.80 | 8.85 | % | 0.31 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 30.00 | 6.60 | 9.20 | 7.90 | % | 0.26 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 30.50 | 6.10 | 8.70 | 7.40 | 5.39 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 31.00 | 5.60 | 8.50 | 7.05 | % | 0.23 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 31.50 | 5.10 | 8.00 | 6.55 | 4.48 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 32.00 | 4.60 | 7.50 | 6.05 | 5.24 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 32.50 | 4.10 | 7.00 | 5.55 | 5.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 33.00 | 3.60 | 6.50 | 5.05 | 4.55 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 33.50 | 3.10 | 6.00 | 4.55 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 118 | 1.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 34.00 | 2.60 | 5.50 | 4.05 | 3.44 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 34.50 | 3.00 | 5.10 | 4.05 | 2.56 | 0.00 | 0.00% | 0.12 | 0 | 81 | 1.01 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 35.00 | 2.60 | 3.60 | 3.10 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 210 | 1.02 | 0.99 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 35.50 | 1.40 | 3.80 | 2.60 | 2.68 | +0.58 | +27.62% | 0.07 | 1 | 85 | 0.79 | 0.97 | 0.05 | -0.01 | 8/12/2026 | 8/11/2026 3:59:54 PM EST |
| 36.00 | 1.40 | 3.30 | 2.35 | 2.27 | +0.27 | +13.50% | 0.07 | 1 | 86 | 0.63 | 0.94 | 0.10 | -0.04 | 8/12/2026 | 8/11/2026 3:59:54 PM EST |
| 36.50 | 1.00 | 1.90 | 1.45 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 175 | 0.61 | 0.86 | 0.18 | -0.05 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 37.00 | 1.05 | 1.35 | 1.20 | 1.10 | +0.09 | +8.92% | 0.03 | 5 | 386 | 0.38 | 0.76 | 0.25 | -0.07 | 8/12/2026 | 8/11/2026 3:59:54 PM EST |
| 37.50 | 0.70 | 0.90 | 0.80 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.36 | 0.61 | 0.31 | -0.09 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 38.00 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 606 | 0.37 | 0.45 | 0.32 | -0.09 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 38.50 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.35 | 0.30 | 0.28 | -0.07 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 39.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.40 | 0.18 | 0.21 | -0.05 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 39.50 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.09 | 0.14 | -0.03 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.51 | 0.04 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 40.50 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.02 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 41.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.01 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 5.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 30.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:54 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.20 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.29 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:54 PM EST |
| 33.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.42 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/11/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.81 | -0.01 | 0.02 | 0.00 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 35.50 | 0.00 | 0.80 | 0.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.57 | -0.03 | 0.05 | -0.01 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.94 | -0.06 | 0.10 | -0.04 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 36.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.44 | -0.14 | 0.18 | -0.05 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.32 | -0.24 | 0.25 | -0.07 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 37.50 | 0.05 | 0.35 | 0.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | -0.39 | 0.31 | -0.09 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 38.00 | 0.25 | 0.55 | 0.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | -0.55 | 0.32 | -0.09 | 8/4/2026 | 8/11/2026 3:59:54 PM EST |
| 38.50 | 0.55 | 1.30 | 0.93 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.40 | -0.70 | 0.28 | -0.07 | 8/4/2026 | 8/11/2026 3:59:54 PM EST |
| 39.00 | 0.90 | 2.00 | 1.45 | % | 0.04 | 0 | 0 | 1.15 | -0.82 | 0.21 | -0.05 | 8/11/2026 3:59:54 PM EST | |||
| 39.50 | 1.35 | 2.55 | 1.95 | % | 0.05 | 0 | 0 | 1.20 | -0.91 | 0.14 | -0.03 | 8/11/2026 3:59:54 PM EST | |||
| 40.00 | 1.80 | 3.20 | 2.50 | % | 0.06 | 0 | 0 | 1.36 | -0.96 | 0.07 | -0.02 | 8/11/2026 3:59:54 PM EST | |||
| 40.50 | 1.50 | 3.60 | 2.55 | % | 0.06 | 0 | 0 | 1.72 | -0.98 | 0.04 | -0.01 | 8/11/2026 3:59:54 PM EST | |||
| 41.00 | 1.65 | 4.50 | 3.08 | % | 0.08 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 41.50 | 2.10 | 5.00 | 3.55 | % | 0.09 | 0 | 0 | 1.95 | -1.00 | 0.01 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 42.00 | 2.50 | 5.50 | 4.00 | % | 0.10 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 42.50 | 4.20 | 6.00 | 5.10 | % | 0.12 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 43.00 | 3.50 | 6.50 | 5.00 | % | 0.12 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 44.00 | 5.50 | 7.00 | 6.25 | % | 0.14 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 45.00 | 6.50 | 8.00 | 7.25 | % | 0.16 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 50.00 | 10.50 | 13.40 | 11.95 | % | 0.24 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST |