Dark

Check out our Level2View

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 May 21, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,013	964	243	586

AR Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

AR Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

AR Feb 19, 2027 Exp. - Max Pain @ $31.00

Puts

Calls

AR Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.66	+4.76%	1	6	09-11	AR270219C00055000
50 C	0.37	-32.73%	1	145	09-28	AR270219C00050000
45 C	0.70	-36.36%	1	341	09-29	AR270219C00045000
42 C	3.10	-8.82%	40	65	09-10	AR270219C00042000
41 C	1.15	-40.10%	2	76	09-29	AR270219C00041000
40 C	1.50	-26.11%	1	122	09-29	AR270219C00040000
39 C	2.50	-45.65%	3	5	09-23	AR270219C00039000
38 C	3.00	-14.29%	1	10	09-23	AR270219C00038000
37 C	2.15	-32.81%	47	104	09-29	AR270219C00037000
36 C	3.20	+3.23%	50	58	09-25	AR270219C00036000
35 C	2.93	-24.87%	2	26	09-29	AR270219C00035000
34 C	3.69	-36.38%	1	6	09-21	AR270219C00034000
33 C	6.72	-23.64%	4	3	09-16	AR270219C00033000
32 C	6.00	0%	1	1	09-23	AR270219C00032000
31 C	5.10	-3.77%	5	965	09-29	AR270219C00031000
30 C	11.00	+53.85%	3	9	09-03	AR270219C00030000
29 C	10.60	+23.26%	1	2	08-31	AR270219C00029000
28 C	8.90	0%	3	3	09-16	AR270219C00028000
27 C	0	0%	0			AR270219C00027000
26 C	0	0%	0			AR270219C00026000
25 C	15.50	+28.84%	20	30	09-02	AR270219C00025000
20 C	0	0%	0			AR270219C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			AR270219P00055000
50 P	0	0%	0			AR270219P00050000
45 P	7.28	+7.85%	1	2	09-10	AR270219P00045000
42 P	5.00	-1.96%	1	3	09-08	AR270219P00042000
41 P	4.40	+4.76%	1	5	09-08	AR270219P00041000
40 P	4.16	-10.34%	4	5	08-31	AR270219P00040000
39 P	5.25	0%	2	2	09-23	AR270219P00039000
38 P	3.80	+3.83%	5	15	09-16	AR270219P00038000
37 P	2.46	-5.38%	15	25	09-14	AR270219P00037000
36 P	2.50	+19.05%	6	11	09-16	AR270219P00036000
35 P	3.35	+7.72%	5	74	09-29	AR270219P00035000
34 P	2.50	+6.38%	101	101	09-25	AR270219P00034000
33 P	2.52	+51.81%	20	37	09-21	AR270219P00033000
32 P	1.60	0.00%	31	45	09-17	AR270219P00032000
31 P	1.65	+91.86%	161	181	09-21	AR270219P00031000
30 P	0.70	+22.81%	5	32	09-16	AR270219P00030000
29 P	0.65	-43.48%	1	202	08-20	AR270219P00029000
28 P	0.95	-13.64%	30	42	07-30	AR270219P00028000
27 P	0.42	-30.00%	3	6	08-25	AR270219P00027000
26 P	0.36	0%	1	1	08-10	AR270219P00026000
25 P	0.75	0%	10	10	07-15	AR270219P00025000
20 P	0.05	0.00%	5	30	09-03	AR270219P00020000

Share