Dark

Check out our API

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
771	4,093	236	2,856

AR Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

AR Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

AR Nov 20, 2026 Exp. - Max Pain @ $35.00

Puts

Calls

AR Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	0.05	-50.00%	5	288	08-10	AR261120C00065000
60 C	0.10	-93.67%	6	18	07-15	AR261120C00060000
55 C	0.17	+54.55%	2	31	08-11	AR261120C00055000
50 C	0.37	-26.00%	27	47	08-11	AR261120C00050000
49 C	0.35	-25.53%	28	29	07-22	AR261120C00049000
48 C	0.55	0.00%	1	32	08-12	AR261120C00048000
47 C	0.60	-7.69%	3	56	08-12	AR261120C00047000
46 C	0.80	+33.33%	15	27	08-11	AR261120C00046000
45 C	0.65	-23.53%	9	113	08-13	AR261120C00045000
44 C	0.87	-12.12%	81	2,381	08-13	AR261120C00044000
43 C	1.35	+17.39%	70	128	08-11	AR261120C00043000
42 C	1.45	-8.23%	2	109	08-12	AR261120C00042000
41 C	1.55	-18.42%	3	62	08-13	AR261120C00041000
40 C	1.70	-15.00%	27	294	08-13	AR261120C00040000
39 C	2.04	-7.69%	179	69	08-13	AR261120C00039000
38 C	2.83	+15.51%	7	409	08-11	AR261120C00038000
37 C	3.08	+46.67%	16	66	08-10	AR261120C00037000
36 C	4.23	+14.32%	1	58	08-12	AR261120C00036000
35 C	4.49	+14.83%	3	360	08-11	AR261120C00035000
34 C	3.40	-20.93%	50	80	08-05	AR261120C00034000
33 C	5.10	0.00%	2	40	08-13	AR261120C00033000
32 C	3.60	-23.40%	2	26	07-10	AR261120C00032000
31 C	0	0%	0			AR261120C00031000
30 C	8.10	+9.46%	1	45	08-12	AR261120C00030000
29 C	8.80	+19.40%	5	15	08-10	AR261120C00029000
28 C	10.40	0%	50	50	08-11	AR261120C00028000
27 C	10.35	0%	3	3	08-10	AR261120C00027000
26 C	11.20	+0.45%	15	3	08-13	AR261120C00026000
25 C	9.90	-22.66%	25	25	06-17	AR261120C00025000
20 C	0	0%	0			AR261120C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	0	0%	0			AR261120P00065000
60 P	0	0%	0			AR261120P00060000
55 P	0	0%	0			AR261120P00055000
50 P	0	0%	0			AR261120P00050000
49 P	0	0%	0			AR261120P00049000
48 P	0	0%	0			AR261120P00048000
47 P	0	0%	0			AR261120P00047000
46 P	0	0%	0			AR261120P00046000
45 P	0	0%	0			AR261120P00045000
44 P	6.00	0%	1	1	03-25	AR261120P00044000
43 P	5.25	-2.78%	1	2	03-26	AR261120P00043000
42 P	4.80	-4.00%	21	23	03-30	AR261120P00042000
41 P	4.50	0%	27	27	03-25	AR261120P00041000
40 P	5.99	+11.75%	3	42	08-06	AR261120P00040000
39 P	5.49	+7.65%	2	29	07-30	AR261120P00039000
38 P	2.90	-6.45%	26	112	08-12	AR261120P00038000
37 P	2.65	+17.78%	2	75	08-13	AR261120P00037000
36 P	2.05	+7.33%	42	276	08-13	AR261120P00036000
35 P	1.45	0.00%	22	174	08-12	AR261120P00035000
34 P	1.20	-7.69%	31	139	08-12	AR261120P00034000
33 P	1.00	+17.65%	34	1,262	08-13	AR261120P00033000
32 P	0.70	-46.15%	1	203	08-11	AR261120P00032000
31 P	0.95	-3.06%	14	143	08-06	AR261120P00031000
30 P	0.70	-15.66%	1	84	07-31	AR261120P00030000
29 P	0.55	+22.22%	1	51	08-06	AR261120P00029000
28 P	0.28	-30.00%	5	272	08-10	AR261120P00028000
27 P	0.25	0.00%	18	101	08-06	AR261120P00027000
26 P	0.10	-28.57%	1	8	08-10	AR261120P00026000
25 P	0.25	0.00%	8	38	07-27	AR261120P00025000
20 P	0.15	0%	30	30	06-09	AR261120P00020000

Share