Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $22.45 as of 4/10/2026 6:53:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.70 | 7.90 | 7.30 | % | 0.52 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 15.00 | 5.70 | 6.90 | 6.30 | % | 0.42 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 16.00 | 4.70 | 5.90 | 5.30 | % | 0.33 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 17.00 | 3.50 | 4.70 | 4.10 | % | 0.24 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 18.00 | 2.55 | 3.50 | 3.03 | 3.16 | % | 0.17 | 10 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:39 PM EST | |
| 19.00 | 1.65 | 2.55 | 2.10 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.95 | 0.12 | 0.00 | 4/16/2026 | 4/17/2026 3:59:39 PM EST |
| 20.00 | 1.15 | 1.65 | 1.40 | 1.25 | -0.05 | -3.85% | 0.07 | 46 | 7 | 0.42 | 0.81 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 21.00 | 0.65 | 0.75 | 0.70 | 0.73 | +0.11 | +17.75% | 0.03 | 168 | 51 | 0.26 | 0.56 | 0.27 | -0.01 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.01 | -3.85% | 0.01 | 9,581 | 104 | 0.27 | 0.32 | 0.23 | -0.01 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 100 | 0.24 | 0.16 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.05 | -62.50% | 0.01 | 1 | 1,207 | 0.30 | 0.06 | 0.07 | 0.00 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.37 | 0.02 | 0.03 | 0.00 | 4/16/2026 | 4/17/2026 3:59:39 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 10 | 120 | 0.44 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 3:59:39 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/17/2026 3:59:39 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 19.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 13 | 80 | 0.33 | -0.05 | 0.12 | 0.00 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.01 | 20 | 1,244 | 0.29 | -0.19 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.70 | +0.12 | +20.69% | 0.03 | 5 | 10 | 0.26 | -0.44 | 0.27 | -0.01 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 22.00 | 1.10 | 1.30 | 1.20 | 1.45 | +0.22 | +17.89% | 0.05 | 1 | 17 | 0.29 | -0.68 | 0.23 | -0.01 | 4/17/2026 | 4/17/2026 3:59:39 PM EST |
| 23.00 | 1.80 | 2.15 | 1.98 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.38 | -0.84 | 0.14 | -0.01 | 4/9/2026 | 4/17/2026 3:59:39 PM EST |
| 24.00 | 2.70 | 3.80 | 3.25 | 2.13 | 0.00 | 0.00% | 0.14 | 0 | 86 | 0.83 | -0.94 | 0.07 | 0.00 | 4/10/2026 | 4/17/2026 3:59:39 PM EST |
| 25.00 | 3.70 | 4.90 | 4.30 | % | 0.17 | 0 | 0 | 0.99 | -0.98 | 0.03 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 26.00 | 4.40 | 5.80 | 5.10 | % | 0.20 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 27.00 | 5.30 | 6.80 | 6.05 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 28.00 | 6.20 | 7.80 | 7.00 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 29.00 | 7.20 | 8.80 | 8.00 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 30.00 | 8.20 | 9.80 | 9.00 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST | |||
| 31.00 | 9.20 | 10.80 | 10.00 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:39 PM EST |