Options Chain for ANTERO RESOURCES CORP COM (AR) - $31.92 as of 8/29/2025 8:14:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 10.20 | 12.70 | 11.45 | % | 0.55 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 22.00 | 9.70 | 11.60 | 10.65 | 11.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 9.30 | 11.40 | 10.35 | % | 0.46 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 23.00 | 8.70 | 10.60 | 9.65 | 7.00 | 0.00 | 0.00% | 0.42 | 0 | 14 | 3.34 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 24.00 | 7.70 | 9.50 | 8.60 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 25.00 | 6.80 | 8.70 | 7.75 | 5.40 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.87 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 25.50 | 6.10 | 8.20 | 7.15 | % | 0.28 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 5.70 | 7.90 | 6.80 | % | 0.26 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.50 | 5.30 | 7.40 | 6.35 | % | 0.24 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 4.60 | 6.80 | 5.70 | % | 0.21 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.50 | 4.30 | 6.10 | 5.20 | % | 0.19 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 3.80 | 4.70 | 4.25 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 28.50 | 3.30 | 4.60 | 3.95 | 2.69 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.55 | 1.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 29.00 | 2.90 | 3.00 | 2.95 | 2.11 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.51 | 0.99 | 0.03 | -0.01 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 29.50 | 2.30 | 3.30 | 2.80 | 2.33 | % | 0.09 | 1 | 0 | 1.12 | 0.97 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 30.00 | 1.90 | 2.05 | 1.98 | 1.85 | -0.11 | -5.62% | 0.07 | 8 | 18 | 0.42 | 0.92 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 30.50 | 1.50 | 1.60 | 1.55 | 1.53 | +0.13 | +9.29% | 0.05 | 10 | 48 | 0.38 | 0.86 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 31.00 | 1.10 | 1.20 | 1.15 | 1.07 | -0.28 | -20.75% | 0.04 | 14 | 158 | 0.36 | 0.77 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 31.50 | 0.75 | 0.85 | 0.80 | 0.73 | -0.24 | -24.75% | 0.03 | 16 | 30 | 0.29 | 0.64 | 0.28 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 32.00 | 0.45 | 0.55 | 0.50 | 0.44 | -0.24 | -35.30% | 0.02 | 47 | 203 | 0.29 | 0.50 | 0.30 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 32.50 | 0.25 | 0.30 | 0.28 | 0.30 | -0.17 | -36.17% | 0.01 | 85 | 26 | 0.28 | 0.35 | 0.27 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 33.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.12 | -38.71% | 0.01 | 15 | 175 | 0.30 | 0.23 | 0.21 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 33.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 15 | 12 | 0.31 | 0.15 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 18 | 0.44 | 0.08 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.05 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.06 | +120.00% | 0.00 | 10 | 25 | 0.51 | 0.02 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 152 | 1.59 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 36.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:02 PM EST |
| 38.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 39.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 40.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 41.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 39 | 2.02 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,989 | 0.74 | -0.01 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 30 | 0.51 | -0.03 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 130 | 0.36 | -0.08 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 30.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.19 | -63.34% | 0.00 | 3 | 29 | 0.34 | -0.14 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.03 | +14.29% | 0.01 | 15 | 115 | 0.32 | -0.23 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 31.50 | 0.30 | 0.40 | 0.35 | 0.42 | +0.04 | +10.53% | 0.01 | 32 | 33 | 0.33 | -0.36 | 0.28 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 32.00 | 0.55 | 0.60 | 0.58 | 0.64 | +0.09 | +16.37% | 0.02 | 31 | 39 | 0.31 | -0.50 | 0.30 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 32.50 | 0.85 | 0.95 | 0.90 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.33 | -0.65 | 0.27 | -0.04 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 33.00 | 1.20 | 1.30 | 1.25 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.31 | -0.77 | 0.21 | -0.03 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 33.50 | 1.60 | 1.75 | 1.68 | 2.77 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.85 | 0.15 | -0.02 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 34.00 | 1.00 | 2.60 | 1.80 | 3.88 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.69 | -0.92 | 0.10 | -0.01 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 34.50 | 2.50 | 3.90 | 3.20 | % | 0.09 | 0 | 0 | 1.28 | -0.96 | 0.05 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 35.00 | 2.15 | 4.40 | 3.28 | 4.94 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.37 | -0.98 | 0.03 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 35.50 | 3.50 | 4.90 | 4.20 | % | 0.12 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 36.00 | 3.70 | 5.60 | 4.65 | 5.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 36.50 | 3.70 | 6.50 | 5.10 | % | 0.14 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 37.00 | 4.10 | 6.90 | 5.50 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 37.50 | 5.40 | 7.60 | 6.50 | % | 0.17 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 38.00 | 5.80 | 7.90 | 6.85 | 7.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 38.50 | 6.40 | 8.40 | 7.40 | % | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 39.00 | 6.60 | 8.90 | 7.75 | 8.54 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 39.50 | 6.80 | 9.20 | 8.00 | % | 0.20 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 40.00 | 7.90 | 9.90 | 8.90 | % | 0.22 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 40.50 | 8.50 | 10.50 | 9.50 | % | 0.23 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 41.00 | 8.30 | 10.90 | 9.60 | 7.81 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:02 PM EST |
| 41.50 | 9.50 | 11.60 | 10.55 | % | 0.25 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 42.00 | 9.90 | 12.10 | 11.00 | % | 0.26 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 43.00 | 10.70 | 13.00 | 11.85 | % | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 44.00 | 11.70 | 14.10 | 12.90 | % | 0.29 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 45.00 | 12.90 | 14.90 | 13.90 | % | 0.31 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |