Options Chain for ANTERO RESOURCES CORP COM (AR) - $32.51 as of 10/22/2025 3:44:30 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 | 10.70 | 13.70 | 12.20 | % | 0.61 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 22.00 | 9.60 | 11.40 | 10.50 | 11.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/22/2025 3:59:54 PM EST |
| 22.50 | 9.10 | 10.10 | 9.60 | 9.99 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 23.00 | 8.60 | 10.10 | 9.35 | 9.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 24.00 | 7.60 | 8.60 | 8.10 | 8.45 | % | 0.34 | 1 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:54 PM EST | |
| 25.00 | 6.60 | 7.40 | 7.00 | 7.56 | % | 0.28 | 1 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:54 PM EST | |
| 26.00 | 5.60 | 7.10 | 6.35 | % | 0.24 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 27.00 | 4.60 | 5.60 | 5.10 | % | 0.19 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 27.50 | 4.10 | 4.90 | 4.50 | 4.49 | % | 0.16 | 2 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:54 PM EST | |
| 28.00 | 3.60 | 4.40 | 4.00 | % | 0.14 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 28.50 | 3.20 | 3.90 | 3.55 | 3.60 | % | 0.12 | 3 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:54 PM EST | |
| 29.00 | 3.00 | 3.40 | 3.20 | 3.51 | +1.61 | +84.74% | 0.11 | 1 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 29.50 | 2.20 | 3.40 | 2.80 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:54 PM EST |
| 30.00 | 1.80 | 2.45 | 2.13 | 1.97 | +0.98 | +98.99% | 0.07 | 2 | 4 | 1.27 | 1.00 | 0.01 | 0.00 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 30.50 | 1.50 | 1.85 | 1.68 | 0.84 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.95 | 0.95 | 0.18 | -0.02 | 10/17/2025 | 10/22/2025 3:59:54 PM EST |
| 31.00 | 0.95 | 1.75 | 1.35 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 107 | 1.25 | 0.84 | 0.26 | -0.05 | 10/20/2025 | 10/22/2025 3:59:54 PM EST |
| 31.50 | 0.45 | 1.05 | 0.75 | 0.90 | -0.13 | -12.63% | 0.02 | 20 | 93 | 0.81 | 0.70 | 0.32 | -0.08 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 32.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.80 | -66.67% | 0.02 | 1 | 80 | 0.50 | 0.53 | 0.35 | -0.10 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 32.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.27 | -51.93% | 0.01 | 84 | 669 | 0.49 | 0.36 | 0.32 | -0.09 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.46 | 0.22 | 0.25 | -0.08 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 56 | 0.66 | 0.12 | 0.16 | -0.05 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.79 | 0.05 | 0.09 | -0.03 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 13 | 72 | 0.81 | 0.02 | 0.04 | -0.01 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.92 | 0.01 | 0.02 | 0.00 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 35.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/22/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.19 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/22/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/22/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.49 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/22/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/22/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 110 | 3.43 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/22/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/22/2025 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.00 | 1 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:54 PM EST | |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.29 | +0.14 | +93.34% | 0.00 | 1 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15,345 | 2.27 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/22/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22,146 | 1.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/22/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 142 | 0.84 | 0.00 | 0.01 | 0.00 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 55 | 0.69 | -0.05 | 0.18 | -0.02 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 31.00 | 0.05 | 0.45 | 0.25 | 0.09 | -0.06 | -40.00% | 0.01 | 2 | 272 | 0.65 | -0.16 | 0.26 | -0.05 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 31.50 | 0.05 | 0.60 | 0.33 | 0.20 | +0.02 | +11.12% | 0.01 | 12 | 79 | 0.56 | -0.30 | 0.32 | -0.08 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 32.00 | 0.05 | 0.90 | 0.48 | 0.53 | -0.02 | -3.64% | 0.01 | 14 | 249 | 0.51 | -0.47 | 0.35 | -0.10 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 32.50 | 0.50 | 1.05 | 0.78 | 0.83 | +0.01 | +1.22% | 0.02 | 7 | 12 | 0.48 | -0.64 | 0.32 | -0.09 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 33.00 | 0.85 | 1.50 | 1.18 | 0.60 | -0.54 | -47.37% | 0.04 | 1 | 79 | 0.96 | -0.78 | 0.25 | -0.08 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 33.50 | 1.25 | 1.90 | 1.58 | 0.91 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.01 | -0.88 | 0.16 | -0.05 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 34.00 | 1.30 | 2.40 | 1.85 | 1.53 | 0.00 | 0.00% | 0.05 | 0 | 337 | 1.16 | -0.95 | 0.09 | -0.03 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 34.50 | 2.15 | 2.90 | 2.53 | 3.97 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.31 | -0.98 | 0.04 | -0.01 | 10/17/2025 | 10/22/2025 3:59:54 PM EST |
| 35.00 | 1.70 | 3.60 | 2.65 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.72 | -0.99 | 0.02 | 0.00 | 9/25/2025 | 10/22/2025 3:59:54 PM EST |
| 35.50 | 3.10 | 3.70 | 3.40 | % | 0.10 | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 36.00 | 3.50 | 5.60 | 4.55 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/22/2025 3:59:54 PM EST |
| 36.50 | 3.70 | 6.00 | 4.85 | % | 0.13 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 37.00 | 3.60 | 6.70 | 5.15 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/22/2025 3:59:54 PM EST |
| 37.50 | 4.20 | 6.10 | 5.15 | % | 0.14 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 38.00 | 4.60 | 6.20 | 5.40 | % | 0.14 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 38.50 | 5.00 | 7.00 | 6.00 | 7.08 | +0.26 | +3.82% | 0.16 | 1 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 39.00 | 5.40 | 7.50 | 6.45 | 7.50 | +0.80 | +11.94% | 0.17 | 1 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:54 PM EST |
| 40.00 | 6.40 | 8.80 | 7.60 | 7.59 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 41.00 | 7.40 | 9.50 | 8.45 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 42.00 | 8.40 | 10.50 | 9.45 | 10.27 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 43.00 | 9.40 | 11.50 | 10.45 | 11.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 44.00 | 10.60 | 12.70 | 11.65 | % | 0.26 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 45.00 | 11.60 | 14.10 | 12.85 | 10.82 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/22/2025 3:59:54 PM EST |