Options Chain for ANTERO RESOURCES CORP COM (AR) - $36.06 as of 10/9/2026 3:06:46 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 | 15.60 | 16.90 | 16.25 | % | 0.81 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 24.00 | 11.60 | 12.90 | 12.25 | % | 0.51 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 25.00 | 10.60 | 11.80 | 11.20 | % | 0.45 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 26.00 | 9.60 | 10.80 | 10.20 | % | 0.39 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 27.00 | 8.60 | 9.90 | 9.25 | % | 0.34 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 28.00 | 7.60 | 8.80 | 8.20 | % | 0.29 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 29.00 | 6.60 | 7.80 | 7.20 | % | 0.25 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 30.00 | 5.70 | 6.30 | 6.00 | 6.35 | +0.25 | +4.10% | 0.20 | 119 | 133 | 1.18 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 31.00 | 4.70 | 5.70 | 5.20 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:05 PM EST |
| 31.50 | 4.20 | 5.30 | 4.75 | % | 0.15 | 0 | 0 | 1.33 | 0.99 | 0.01 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 32.00 | 3.70 | 4.70 | 4.20 | % | 0.13 | 0 | 0 | 1.17 | 0.99 | 0.02 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 32.50 | 3.20 | 4.20 | 3.70 | % | 0.11 | 0 | 0 | 1.08 | 0.98 | 0.03 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 33.00 | 2.75 | 3.70 | 3.23 | 1.23 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.99 | 0.95 | 0.05 | -0.02 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 33.50 | 2.25 | 3.20 | 2.73 | 2.81 | +1.71 | +155.46% | 0.08 | 1 | 8 | 0.89 | 0.92 | 0.08 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 34.00 | 1.90 | 2.20 | 2.05 | 2.00 | +0.08 | +4.17% | 0.06 | 3 | 927 | 0.48 | 0.87 | 0.12 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 34.50 | 1.40 | 2.20 | 1.80 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.70 | 0.80 | 0.15 | -0.04 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 35.00 | 1.05 | 1.45 | 1.25 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 199 | 0.31 | 0.73 | 0.19 | -0.05 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 35.50 | 0.45 | 1.20 | 0.83 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.25 | 0.63 | 0.23 | -0.05 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 36.00 | 0.45 | 0.90 | 0.68 | 0.60 | -0.27 | -31.04% | 0.02 | 13 | 1,157 | 0.34 | 0.51 | 0.25 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 36.50 | 0.30 | 0.50 | 0.40 | 0.35 | -0.25 | -41.67% | 0.01 | 22 | 58 | 0.31 | 0.39 | 0.24 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 37.00 | 0.15 | 0.35 | 0.25 | 0.28 | -0.12 | -30.00% | 0.01 | 189 | 1,140 | 0.31 | 0.27 | 0.21 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 37.50 | 0.10 | 0.25 | 0.18 | 0.36 | +0.12 | +50.00% | 0.00 | 1 | 80 | 0.33 | 0.19 | 0.16 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 3 | 162 | 0.33 | 0.13 | 0.12 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 38.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.07 | 0.08 | -0.02 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.54 | 0.04 | 0.05 | -0.01 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 39.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.02 | 0.03 | -0.01 | 9/30/2026 | 10/9/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.47 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 10/9/2026 4:00:05 PM EST |
| 40.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 10/9/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.55 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.33 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:05 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.01 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | -0.01 | 0.02 | -0.01 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.90 | -0.02 | 0.03 | -0.01 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 852 | 0.53 | -0.05 | 0.05 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 33.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 91 | 0.55 | -0.08 | 0.08 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 12 | 208 | 0.37 | -0.13 | 0.12 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 34.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.17 | -53.13% | 0.00 | 20 | 59 | 0.33 | -0.20 | 0.15 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 35.00 | 0.15 | 0.65 | 0.40 | 0.30 | +0.05 | +20.00% | 0.01 | 9 | 429 | 0.40 | -0.27 | 0.19 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 35.50 | 0.30 | 0.65 | 0.48 | 0.45 | -0.88 | -66.17% | 0.01 | 2 | 3 | 0.35 | -0.37 | 0.23 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 36.00 | 0.30 | 0.95 | 0.63 | 0.70 | +0.10 | +16.67% | 0.02 | 5 | 281 | 0.31 | -0.49 | 0.25 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 36.50 | 0.80 | 1.10 | 0.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.33 | -0.61 | 0.24 | -0.04 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 37.00 | 1.15 | 1.45 | 1.30 | 1.07 | -0.27 | -20.15% | 0.04 | 3 | 254 | 0.33 | -0.73 | 0.21 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 37.50 | 1.45 | 1.90 | 1.68 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.45 | -0.81 | 0.16 | -0.03 | 9/23/2026 | 10/9/2026 4:00:05 PM EST |
| 38.00 | 1.65 | 2.40 | 2.03 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 167 | 0.52 | -0.87 | 0.12 | -0.03 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 38.50 | 2.05 | 2.85 | 2.45 | % | 0.06 | 0 | 0 | 0.55 | -0.93 | 0.08 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 39.00 | 2.40 | 3.40 | 2.90 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 201 | 0.65 | -0.96 | 0.05 | -0.01 | 9/23/2026 | 10/9/2026 4:00:05 PM EST |
| 39.50 | 2.90 | 3.90 | 3.40 | % | 0.09 | 0 | 0 | 0.72 | -0.98 | 0.03 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 40.00 | 3.40 | 4.40 | 3.90 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.99 | 0.02 | 0.00 | 9/2/2026 | 10/9/2026 4:00:05 PM EST |
| 40.50 | 3.90 | 4.90 | 4.40 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.01 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 41.00 | 4.40 | 5.40 | 4.90 | 2.63 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 9/8/2026 | 10/9/2026 4:00:05 PM EST |
| 42.00 | 5.20 | 6.60 | 5.90 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.15 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:05 PM EST |
| 43.00 | 6.30 | 7.50 | 6.90 | 5.02 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:05 PM EST |
| 44.00 | 7.20 | 8.50 | 7.85 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 45.00 | 8.20 | 9.40 | 8.80 | 11.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 46.00 | 9.40 | 10.50 | 9.95 | 12.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 47.00 | 10.20 | 11.50 | 10.85 | 11.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 50.00 | 13.40 | 14.60 | 14.00 | 15.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |