Dark

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 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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,890	14,740	2,590	11,394

AR Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

AR Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

AR Jan 15, 2027 Exp. - Max Pain @ $35.00

Puts

Calls

AR Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	0.13	+8.33%	2	196	08-12	AR270115C00065000
60 C	0.20	0.00%	72	1,811	08-13	AR270115C00060000
55 C	0.30	-14.29%	22	1,207	08-13	AR270115C00055000
50 C	0.62	-11.43%	28	2,468	08-13	AR270115C00050000
49 C	0.75	-11.76%	6	33	08-13	AR270115C00049000
48 C	1.20	+41.18%	36	102	06-26	AR270115C00048000
47 C	1.05	-2.78%	7	28	08-12	AR270115C00047000
46 C	0.99	-23.85%	30	50	08-13	AR270115C00046000
45 C	1.10	-24.14%	11	3,627	08-13	AR270115C00045000
44 C	1.45	-12.12%	14	30	08-13	AR270115C00044000
43 C	1.70	-9.57%	1	70	08-13	AR270115C00043000
42 C	1.78	-19.82%	21	338	08-13	AR270115C00042000
41 C	1.70	+11.84%	1	95	08-10	AR270115C00041000
40 C	2.41	-11.07%	29	4,338	08-13	AR270115C00040000
39 C	2.90	-9.38%	24	83	08-13	AR270115C00039000
38 C	3.70	+12.12%	1	264	08-12	AR270115C00038000
37 C	3.90	-9.30%	4	485	08-13	AR270115C00037000
36 C	4.60	0.00%	4	68	08-12	AR270115C00036000
35 C	5.15	-4.63%	26	2,842	08-12	AR270115C00035000
34 C	3.94	-14.35%	10	26	08-05	AR270115C00034000
33 C	6.30	+34.04%	30	103	08-11	AR270115C00033000
32 C	6.70	+36.73%	10	886	08-13	AR270115C00032000
31 C	7.23	+4.03%	18	26	08-03	AR270115C00031000
30 C	8.20	-5.20%	10	2,305	08-13	AR270115C00030000
29 C	0	0%	0			AR270115C00029000
28 C	10.28	+1.58%	1	1	08-11	AR270115C00028000
27 C	9.00	-6.25%	15	281	08-06	AR270115C00027000
26 C	0	0%	0			AR270115C00026000
25 C	12.80	+10.92%	4	479	08-10	AR270115C00025000
23 C	14.80	-0.13%	1	92	05-11	AR270115C00023000
20 C	15.00	-0.99%	3	248	07-09	AR270115C00020000
18 C	16.90	-10.58%	7	26	06-11	AR270115C00018000
15 C	19.85	-15.17%	14	22	06-11	AR270115C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	0	0%	0			AR270115P00065000
60 P	24.50	+0.41%	1	2	07-10	AR270115P00060000
55 P	15.30	-32.84%	116	116	03-17	AR270115P00055000
50 P	15.75	+14.13%	2	318	06-15	AR270115P00050000
49 P	0	0%	0			AR270115P00049000
48 P	0	0%	0			AR270115P00048000
47 P	0	0%	0			AR270115P00047000
46 P	0	0%	0			AR270115P00046000
45 P	11.40	+31.79%	2	247	06-15	AR270115P00045000
44 P	0	0%	0			AR270115P00044000
43 P	9.00	0%	6	6	05-28	AR270115P00043000
42 P	0	0%	0			AR270115P00042000
41 P	0	0%	0			AR270115P00041000
40 P	5.50	-14.06%	30	1,874	08-10	AR270115P00040000
39 P	4.80	-9.43%	5	9	08-10	AR270115P00039000
38 P	3.40	-37.04%	18	18	08-12	AR270115P00038000
37 P	3.10	+3.33%	1	183	08-13	AR270115P00037000
36 P	2.63	-24.86%	19	67	08-13	AR270115P00036000
35 P	2.25	+12.50%	26	2,700	08-13	AR270115P00035000
34 P	1.80	-28.00%	1	88	08-13	AR270115P00034000
33 P	1.26	-44.00%	2	95	08-12	AR270115P00033000
32 P	1.07	+1.90%	28	2,009	08-12	AR270115P00032000
31 P	1.30	-10.34%	21	95	08-07	AR270115P00031000
30 P	0.70	+16.67%	3	2,506	08-12	AR270115P00030000
29 P	0.60	+9.09%	53	1,188	08-13	AR270115P00029000
28 P	0.60	-42.86%	1	322	08-07	AR270115P00028000
27 P	0.45	-2.17%	1	1,496	08-10	AR270115P00027000
26 P	0	0%	0			AR270115P00026000
25 P	0.25	-43.18%	4	334	08-07	AR270115P00025000
23 P	0.10	-37.50%	25	183	08-13	AR270115P00023000
20 P	0.15	-25.00%	1	49	07-10	AR270115P00020000
18 P	0.15	-40.00%	7	10	06-11	AR270115P00018000
15 P	0.05	-66.67%	14	69	06-11	AR270115P00015000

Share