Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $20.93 as of 9/27/2026 8:10:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.50 | 8.60 | 8.05 | % | 0.62 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 14.00 | 6.50 | 7.60 | 7.05 | % | 0.50 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 15.00 | 5.50 | 6.60 | 6.05 | % | 0.40 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 16.00 | 4.40 | 5.60 | 5.00 | % | 0.31 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 17.00 | 3.60 | 4.60 | 4.10 | % | 0.24 | 0 | 0 | 0.71 | 0.99 | 0.03 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 18.00 | 2.80 | 3.40 | 3.10 | % | 0.17 | 0 | 0 | 0.47 | 0.91 | 0.06 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 19.00 | 1.95 | 2.45 | 2.20 | % | 0.12 | 0 | 0 | 0.38 | 0.81 | 0.11 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 20.00 | 1.15 | 1.70 | 1.43 | % | 0.07 | 0 | 0 | 0.27 | 0.68 | 0.15 | -0.01 | 9/25/2026 3:59:56 PM EST | |||
| 21.00 | 0.70 | 1.10 | 0.90 | 0.75 | -0.30 | -28.58% | 0.04 | 11 | 9 | 0.29 | 0.50 | 0.18 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 22.00 | 0.30 | 0.70 | 0.50 | 0.40 | -0.16 | -28.58% | 0.02 | 48 | 77 | 0.29 | 0.32 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 23.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.13 | -40.63% | 0.01 | 9 | 221 | 0.25 | 0.17 | 0.12 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.09 | 0.08 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.04 | 0.04 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.02 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.03 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.29 | -0.09 | 0.06 | 0.00 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.26 | -0.19 | 0.11 | -0.01 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 20.00 | 0.25 | 0.60 | 0.43 | 0.53 | % | 0.02 | 21 | 0 | 0.25 | -0.32 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 21.00 | 0.75 | 1.15 | 0.95 | 1.00 | +0.20 | +25.00% | 0.05 | 12 | 52 | 0.28 | -0.50 | 0.18 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 22.00 | 1.40 | 1.80 | 1.60 | 1.45 | +0.20 | +16.00% | 0.07 | 2 | 64 | 0.27 | -0.68 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 23.00 | 1.95 | 2.60 | 2.28 | % | 0.10 | 0 | 0 | 0.37 | -0.83 | 0.12 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 24.00 | 2.65 | 3.70 | 3.18 | % | 0.13 | 0 | 0 | 0.51 | -0.91 | 0.08 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 25.00 | 3.50 | 4.80 | 4.15 | % | 0.17 | 0 | 0 | 0.62 | -0.96 | 0.04 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 26.00 | 4.40 | 5.60 | 5.00 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.02 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 27.00 | 5.60 | 6.70 | 6.15 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 28.00 | 6.60 | 7.70 | 7.15 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 29.00 | 7.40 | 8.70 | 8.05 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST |