Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $21.86 as of 5/1/2026 7:04:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.00 | 19.40 | 18.70 | 18.78 | 0.00 | 0.00% | 6.23 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 5.00 | 16.10 | 17.50 | 16.80 | 16.84 | 0.00 | 0.00% | 3.36 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 8.00 | 13.10 | 14.50 | 13.80 | 13.76 | 0.00 | 0.00% | 1.73 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 10.00 | 11.10 | 12.50 | 11.80 | % | 1.18 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 11.00 | 10.10 | 11.50 | 10.80 | % | 0.98 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 12.00 | 9.10 | 10.50 | 9.80 | % | 0.82 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 13.00 | 8.20 | 9.50 | 8.85 | 8.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 14.00 | 7.20 | 8.50 | 7.85 | 7.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 15.00 | 6.30 | 7.30 | 6.80 | 6.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 16.00 | 5.30 | 6.30 | 5.80 | 6.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 17.00 | 4.30 | 5.30 | 4.80 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.74 | 0.99 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 18.00 | 3.40 | 4.30 | 3.85 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.62 | 0.97 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 19.00 | 2.60 | 3.10 | 2.85 | 3.15 | 0.00 | 0.00% | 0.15 | 0 | 1,667 | 0.40 | 0.92 | 0.07 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 20.00 | 1.85 | 2.20 | 2.03 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 2,199 | 0.24 | 0.83 | 0.12 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 21.00 | 1.20 | 1.40 | 1.30 | 1.23 | -0.42 | -25.46% | 0.06 | 4 | 344 | 0.26 | 0.68 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 22.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.10 | -12.50% | 0.03 | 47 | 2,930 | 0.25 | 0.49 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.10 | -28.58% | 0.01 | 1 | 4,033 | 0.24 | 0.29 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.23 | 0.14 | 0.12 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 81 | 566 | 0.26 | 0.06 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.29 | 0.02 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.01 | 0.01 | 0.00 | 4/14/2026 | 5/1/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.44 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 50 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 490 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 84 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.66 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.42 | -0.03 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 3:59:54 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.29 | -0.08 | 0.07 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.01 | +5.00% | 0.01 | 6 | 433 | 0.28 | -0.17 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 302 | 0.25 | -0.32 | 0.18 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 22.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.10 | -10.53% | 0.04 | 4 | 177 | 0.24 | -0.51 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 23.00 | 1.45 | 1.60 | 1.53 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 170 | 0.25 | -0.71 | 0.18 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 24.00 | 2.25 | 2.50 | 2.38 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.33 | -0.86 | 0.12 | 0.00 | 4/17/2026 | 5/1/2026 3:59:54 PM EST |
| 25.00 | 2.80 | 3.80 | 3.30 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -0.94 | 0.07 | 0.00 | 4/14/2026 | 5/1/2026 3:59:54 PM EST |
| 26.00 | 3.80 | 4.80 | 4.30 | % | 0.17 | 0 | 0 | 0.61 | -0.98 | 0.03 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 27.00 | 4.60 | 5.90 | 5.25 | % | 0.19 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 28.00 | 5.60 | 6.90 | 6.25 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 29.00 | 6.60 | 7.90 | 7.25 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 30.00 | 7.60 | 8.90 | 8.25 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 31.00 | 8.60 | 9.90 | 9.25 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 32.00 | 9.60 | 10.90 | 10.25 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST |