Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $21.91 as of 8/26/2026 12:24:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.20 | 8.10 | 7.65 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 16.00 | 6.20 | 7.00 | 6.60 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 17.00 | 5.50 | 6.00 | 5.75 | % | 0.34 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 18.00 | 4.30 | 5.00 | 4.65 | % | 0.26 | 0 | 0 | 0.56 | 0.99 | 0.02 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 19.00 | 3.20 | 4.20 | 3.70 | % | 0.19 | 0 | 0 | 0.56 | 0.96 | 0.04 | -0.01 | 8/26/2026 3:59:49 PM EST | |||
| 20.00 | 2.45 | 3.10 | 2.78 | % | 0.14 | 0 | 0 | 0.41 | 0.89 | 0.08 | -0.01 | 8/26/2026 3:59:49 PM EST | |||
| 21.00 | 1.80 | 2.20 | 2.00 | 1.54 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.24 | 0.80 | 0.12 | -0.01 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 22.00 | 1.05 | 1.40 | 1.23 | 1.25 | +0.37 | +42.05% | 0.06 | 6 | 1 | 0.23 | 0.66 | 0.17 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 23.00 | 0.55 | 0.90 | 0.73 | 0.61 | +0.17 | +38.64% | 0.03 | 30 | 5 | 0.24 | 0.48 | 0.20 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 24.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.09 | +52.95% | 0.01 | 4,990 | 799 | 0.21 | 0.29 | 0.17 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.13 | % | 0.01 | 21 | 0 | 0.22 | 0.17 | 0.12 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST | |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.07 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.43 | 0.03 | 0.03 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.02 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.02 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.04 | -0.01 | 8/26/2026 3:59:49 PM EST | |||
| 20.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.08 | -0.01 | 8/26/2026 3:59:49 PM EST | |||
| 21.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.25 | -0.20 | 0.12 | -0.01 | 8/26/2026 3:59:49 PM EST | |||
| 22.00 | 0.40 | 0.55 | 0.48 | 0.55 | % | 0.02 | 3 | 0 | 0.24 | -0.34 | 0.17 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST | |
| 23.00 | 0.80 | 1.10 | 0.95 | 0.95 | -0.25 | -20.84% | 0.04 | 18 | 1 | 0.24 | -0.52 | 0.20 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 24.00 | 1.40 | 1.95 | 1.68 | % | 0.07 | 0 | 0 | 0.35 | -0.71 | 0.17 | -0.01 | 8/26/2026 3:59:49 PM EST | |||
| 25.00 | 2.25 | 2.75 | 2.50 | % | 0.10 | 0 | 0 | 0.37 | -0.83 | 0.12 | -0.01 | 8/26/2026 3:59:49 PM EST | |||
| 26.00 | 2.85 | 3.90 | 3.38 | % | 0.13 | 0 | 0 | 0.50 | -0.92 | 0.07 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 27.00 | 3.80 | 5.10 | 4.45 | % | 0.16 | 0 | 0 | 0.65 | -0.97 | 0.03 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 28.00 | 4.90 | 6.00 | 5.45 | % | 0.19 | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 29.00 | 5.90 | 7.00 | 6.45 | % | 0.22 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 30.00 | 6.90 | 8.00 | 7.45 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 31.00 | 7.90 | 9.00 | 8.45 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST |