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

AR
ANTERO RESOURCES CORPORATION
stock NYSE

At Close
Sep 30, 2026 4:00:00 PM EDT
33.41USD-0.477%(-0.16)3,655,738
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 30, 2026 9:19:30 AM EDT
33.90USD+0.983%(+0.33)550
After-hours
Sep 29, 2026 4:10:30 PM EDT
33.57USD+0.030%(+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
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1452,07096553


AR Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

AR Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

AR Oct 2, 2026 Exp. - Max Pain @ $36.00

Puts
Calls


AR Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.190%2209-25AR261002C00050000
49.00 C0.310%1109-25AR261002C00049000
48.00 C00%0AR261002C00048000
47.00 C00%0AR261002C00047000
46.00 C0.270%2009-04AR261002C00046000
45.00 C0.05-80.00%504009-21AR261002C00045000
44.00 C0.05-84.38%33309-16AR261002C00044000
43.00 C0.05-90.00%93909-24AR261002C00043000
42.50 C00%0AR261002C00042500
42.00 C0.02-93.33%89409-22AR261002C00042000
41.50 C00%0AR261002C00041500
41.00 C0.05-44.44%32609-22AR261002C00041000
40.50 C00%0AR261002C00040500
40.00 C0.05-81.48%102009-29AR261002C00040000
39.50 C0.100%2209-23AR261002C00039500
39.00 C0.01-93.33%87809-28AR261002C00039000
38.50 C0.170%1109-24AR261002C00038500
38.00 C0.04-78.95%150109-28AR261002C00038000
37.50 C0.07-36.36%211009-28AR261002C00037500
37.00 C0.08-60.00%166609-28AR261002C00037000
36.50 C0.10-54.55%206809-28AR261002C00036500
36.00 C0.15-51.61%12072409-28AR261002C00036000
35.50 C0.10-71.43%126609-29AR261002C00035500
35.00 C0.23-45.24%1113609-29AR261002C00035000
34.50 C0.50-45.05%305709-28AR261002C00034500
34.00 C00%0AR261002C00034000
33.50 C1.90+111.11%6609-23AR261002C00033500
33.00 C5.80+31.82%4408-26AR261002C00033000
32.50 C3.800%6309-23AR261002C00032500
32.00 C2.780%1109-28AR261002C00032000
31.50 C3.210%2209-28AR261002C00031500
31.00 C3.650%8709-28AR261002C00031000
30.00 C3.91-14.44%2909-29AR261002C00030000
29.00 C4.95-17.22%2309-29AR261002C00029000
28.00 C5.870%4209-29AR261002C00028000
27.00 C6.83-11.87%2235509-29AR261002C00027000
26.00 C7.83-9.79%2235509-29AR261002C00026000
25.00 C9.690%1109-28AR261002C00025000
20.00 C14.72-1.74%1309-28AR261002C00020000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P14.780%1109-18AR261002P00050000
49.00 P13.02-13.20%1209-24AR261002P00049000
48.00 P12.62+5.25%1009-25AR261002P00048000
47.00 P12.440%4109-22AR261002P00047000
46.00 P12.15+7.52%1109-29AR261002P00046000
45.00 P11.220%4209-29AR261002P00045000
44.00 P10.300%11009-29AR261002P00044000
43.00 P9.33+170.43%9409-29AR261002P00043000
42.50 P8.640%3009-29AR261002P00042500
42.00 P4.760%2108-20AR261002P00042000
41.50 P00%0AR261002P00041500
41.00 P6.120%1109-28AR261002P00041000
40.50 P5.700%1009-28AR261002P00040500
40.00 P5.30+127.47%1609-28AR261002P00040000
39.50 P00%0AR261002P00039500
39.00 P4.60+217.24%42209-28AR261002P00039000
38.50 P3.800%1109-28AR261002P00038500
38.00 P3.60+53.19%35809-28AR261002P00038000
37.50 P2.88+30.91%1309-28AR261002P00037500
37.00 P2.68+7.63%11609-29AR261002P00037000
36.50 P2.01+105.10%11709-28AR261002P00036500
36.00 P1.43+28.83%1058109-18AR261002P00036000
35.50 P0.90+20.00%31909-25AR261002P00035500
35.00 P1.35+68.75%1010209-29AR261002P00035000
34.50 P0.85+41.67%2709-29AR261002P00034500
34.00 P0.77+92.50%47409-29AR261002P00034000
33.50 P0.45+125.00%115609-29AR261002P00033500
33.00 P0.08+33.33%14209-28AR261002P00033000
32.50 P00%0AR261002P00032500
32.00 P0.020%2209-29AR261002P00032000
31.50 P00%0AR261002P00031500
31.00 P0.230%3309-22AR261002P00031000
30.00 P00%0AR261002P00030000
29.00 P00%0AR261002P00029000
28.00 P00%0AR261002P00028000
27.00 P00%0AR261002P00027000
26.00 P00%0AR261002P00026000
25.00 P0.31+6.90%1209-29AR261002P00025000
20.00 P0.19+5.56%2409-29AR261002P00020000


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