Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $23.55 as of 3/26/2026 8:08:09 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 | 7.90 | 9.30 | 8.60 | % | 0.57 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 16.00 | 6.90 | 8.30 | 7.60 | % | 0.47 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 17.00 | 5.90 | 7.30 | 6.60 | % | 0.39 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 18.00 | 5.20 | 6.30 | 5.75 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 19.00 | 4.30 | 5.20 | 4.75 | % | 0.25 | 0 | 0 | 0.74 | 0.97 | 0.04 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 20.00 | 3.40 | 4.20 | 3.80 | % | 0.19 | 0 | 2 | 0.61 | 0.91 | 0.06 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 21.00 | 2.65 | 3.20 | 2.93 | % | 0.14 | 0 | 0 | 0.38 | 0.84 | 0.09 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 22.00 | 1.90 | 2.10 | 2.00 | 1.79 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.32 | 0.74 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 23.00 | 1.20 | 1.40 | 1.30 | 1.40 | +0.20 | +16.67% | 0.06 | 3 | 42 | 0.30 | 0.60 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 24.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.05 | +7.15% | 0.03 | 1 | 1,275 | 0.28 | 0.44 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.44 | +0.06 | +15.79% | 0.02 | 7 | 96 | 0.29 | 0.28 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 26.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.05 | +29.42% | 0.01 | 17 | 63 | 0.29 | 0.17 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.09 | 0.07 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 5 | 0 | 0.36 | 0.05 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.02 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.43 | -0.03 | 0.04 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.35 | -0.10 | 0.06 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.09 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 22.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.10 | -18.19% | 0.02 | 4 | 6 | 0.32 | -0.26 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 23.00 | 0.65 | 0.95 | 0.80 | 0.70 | -0.15 | -17.65% | 0.03 | 8 | 20 | 0.30 | -0.40 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 24.00 | 1.20 | 1.40 | 1.30 | 1.15 | -0.31 | -21.24% | 0.05 | 4 | 81 | 0.29 | -0.56 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 25.00 | 1.85 | 2.10 | 1.98 | % | 0.08 | 0 | 0 | 0.28 | -0.72 | 0.14 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 26.00 | 2.35 | 3.10 | 2.73 | % | 0.10 | 0 | 0 | 0.41 | -0.83 | 0.10 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 27.00 | 3.20 | 4.00 | 3.60 | % | 0.13 | 0 | 0 | 0.44 | -0.91 | 0.07 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 28.00 | 4.00 | 5.00 | 4.50 | % | 0.16 | 0 | 0 | 0.53 | -0.95 | 0.04 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 29.00 | 5.00 | 6.10 | 5.55 | % | 0.19 | 0 | 0 | 0.63 | -0.98 | 0.02 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 30.00 | 5.80 | 7.10 | 6.45 | % | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 31.00 | 6.80 | 8.10 | 7.45 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST |