Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AR
ANTERO RESOURCES CORPORATION
stock NYSE

At Close
Aug 14, 2026 3:59:59 PM EDT
37.39USD+1.548%(+0.57)3,184,616
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:03:30 AM EDT
36.90USD+0.217%(+0.08)969
After-hours
Aug 13, 2026 4:20:30 PM EDT
36.82USD-0.027%(-0.01)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,08212,1782,367114,775


AR Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

AR Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

AR Aug 21, 2026 Exp. - Max Pain @ $36.00

Puts
Calls


AR Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.10-87.18%354004-14AR260821C00065000
60.00 C0.10-56.52%1019305-07AR260821C00060000
55.00 C0.45+28.57%1039305-04AR260821C00055000
50.00 C0.050.00%102,09707-23AR260821C00050000
49.00 C0.25-88.10%1805-27AR260821C00049000
48.00 C0.30-14.29%1305-28AR260821C00048000
47.00 C0.40-29.82%1905-27AR260821C00047000
46.00 C0.11-26.67%10014207-10AR260821C00046000
45.00 C0.050.00%101,07608-10AR260821C00045000
44.00 C0.15-40.00%12907-06AR260821C00044000
43.00 C0.07-30.00%13107-21AR260821C00043000
42.00 C0.100.00%12,41008-07AR260821C00042000
41.00 C0.15+200.00%581308-12AR260821C00041000
40.00 C0.23+130.00%111,25408-12AR260821C00040000
39.50 C0.20-20.00%16108-13AR260821C00039500
39.00 C0.14-60.00%22,47808-13AR260821C00039000
38.50 C0.20-60.00%133808-13AR260821C00038500
38.00 C0.30-43.40%2890408-13AR260821C00038000
37.50 C0.75-22.68%1019908-12AR260821C00037500
37.00 C0.58-50.43%166,88508-13AR260821C00037000
36.50 C0.96-33.79%813608-13AR260821C00036500
36.00 C1.18-37.89%4179708-13AR260821C00036000
35.50 C2.40+45.45%119808-12AR260821C00035500
35.00 C2.80+19.15%63,01908-12AR260821C00035000
34.50 C1.87+70.00%1512008-10AR260821C00034500
34.00 C3.26+150.77%101,32608-10AR260821C00034000
33.50 C2.95+8.86%120908-10AR260821C00033500
33.00 C5.00+59.74%310208-12AR260821C00033000
32.50 C3.480%101007-24AR260821C00032500
32.00 C3.23-7.71%53607-27AR260821C00032000
31.50 C00%0AR260821C00031500
31.00 C3.90-23.08%13308-07AR260821C00031000
30.50 C00%0AR260821C00030500
30.00 C6.90+44.96%1316308-10AR260821C00030000
29.00 C6.96-54.66%2307-31AR260821C00029000
28.00 C6.80-14.03%11008-05AR260821C00028000
27.00 C8.87+32.59%1107-23AR260821C00027000
26.00 C00%0AR260821C00026000
25.00 C10.30+12.08%23007-23AR260821C00025000
24.00 C00%0AR260821C00024000
20.00 C16.00-8.52%4408-10AR260821C00020000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0AR260821P00065000
60.00 P00%0AR260821P00060000
55.00 P00%0AR260821P00055000
50.00 P9.70+10.23%292903-23AR260821P00050000
49.00 P00%0AR260821P00049000
48.00 P6.700%8803-27AR260821P00048000
47.00 P6.100%6603-26AR260821P00047000
46.00 P6.000%3303-31AR260821P00046000
45.00 P7.30+1.39%24008-13AR260821P00045000
44.00 P00%0AR260821P00044000
43.00 P8.800%604806-23AR260821P00043000
42.00 P8.50-0.70%33907-21AR260821P00042000
41.00 P5.40-10.00%111108-04AR260821P00041000
40.00 P2.70-27.42%433808-12AR260821P00040000
39.50 P00%0AR260821P00039500
39.00 P3.01-30.65%11,42908-10AR260821P00039000
38.50 P00%0AR260821P00038500
38.00 P1.04+9.47%231208-12AR260821P00038000
37.50 P0.80-56.76%3408-12AR260821P00037500
37.00 P0.69+35.29%62,21608-13AR260821P00037000
36.50 P0.55-8.33%210708-13AR260821P00036500
36.00 P0.40+81.82%153,41208-13AR260821P00036000
35.50 P0.25+150.00%69708-13AR260821P00035500
35.00 P0.17+70.00%372,08308-13AR260821P00035000
34.50 P0.08-46.67%317808-11AR260821P00034500
34.00 P0.05-37.50%187908-13AR260821P00034000
33.50 P0.06-14.29%229908-13AR260821P00033500
33.00 P0.05+66.67%61,34908-13AR260821P00033000
32.50 P0.06-14.29%13508-11AR260821P00032500
32.00 P0.04-69.23%2036308-12AR260821P00032000
31.50 P0.01-97.78%3408-10AR260821P00031500
31.00 P0.050.00%11,01008-07AR260821P00031000
30.50 P0.24-46.67%1407-22AR260821P00030500
30.00 P0.030.00%2102,32708-13AR260821P00030000
29.00 P0.03-70.00%412807-30AR260821P00029000
28.00 P0.05-54.55%125807-23AR260821P00028000
27.00 P0.06-68.42%19606-30AR260821P00027000
26.00 P0.02-93.33%16008-03AR260821P00026000
25.00 P0.06+20.00%26907-24AR260821P00025000
24.00 P00%0AR260821P00024000
20.00 P0.12+20.00%2104-29AR260821P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC