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
Sep 30, 2026 4:00:00 PM EDT
33.41USD-0.477%(-0.16)3,656,711
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 May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11171256


AR May 21, 2027 Exp. - Volume by Strike
Puts
Calls

AR May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

AR May 21, 2027 Exp. - Max Pain @ $25.00

Puts
Calls


AR May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50 C1.100%5509-23AR270521C00050000
47 C00%0AR270521C00047000
46 C1.20-29.82%4209-29AR270521C00046000
45 C1.95+21.88%41709-23AR270521C00045000
44 C00%0AR270521C00044000
43 C00%0AR270521C00043000
42 C2.050%151509-21AR270521C00042000
41 C00%0AR270521C00041000
40 C2.44-21.29%21409-29AR270521C00040000
39 C3.400%1109-25AR270521C00039000
38 C00%0AR270521C00038000
37 C4.55+17.88%2309-24AR270521C00037000
36 C4.030%1109-28AR270521C00036000
35 C4.85+18.29%21309-25AR270521C00035000
34 C00%0AR270521C00034000
33 C5.010%1109-22AR270521C00033000
32 C6.400%101009-18AR270521C00032000
31 C00%0AR270521C00031000
30 C6.990%101009-21AR270521C00030000
29 C00%0AR270521C00029000
28 C00%0AR270521C00028000
27 C00%0AR270521C00027000
25 C10.15-11.74%409009-29AR270521C00025000
Puts
StrikePriceChangeVolOILastContract Name
50 P00%0AR270521P00050000
47 P00%0AR270521P00047000
46 P00%0AR270521P00046000
45 P00%0AR270521P00045000
44 P00%0AR270521P00044000
43 P00%0AR270521P00043000
42 P00%0AR270521P00042000
41 P00%0AR270521P00041000
40 P00%0AR270521P00040000
39 P00%0AR270521P00039000
38 P00%0AR270521P00038000
37 P00%0AR270521P00037000
36 P00%0AR270521P00036000
35 P00%0AR270521P00035000
34 P3.500%2209-22AR270521P00034000
33 P00%0AR270521P00033000
32 P00%0AR270521P00032000
31 P1.940%353509-17AR270521P00031000
30 P2.000.00%152009-22AR270521P00030000
29 P00%0AR270521P00029000
28 P1.350%1109-21AR270521P00028000
27 P00%0AR270521P00027000
25 P00%0AR270521P00025000


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