Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $21.75 as of 5/15/2026 6:54:18 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 | 18.30 | 19.60 | 18.95 | 18.78 | 0.00 | 0.00% | 6.32 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:40 PM EST |
| 5.00 | 16.30 | 17.60 | 16.95 | 16.84 | 0.00 | 0.00% | 3.39 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:40 PM EST |
| 8.00 | 13.40 | 14.70 | 14.05 | 13.76 | 0.00 | 0.00% | 1.76 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:40 PM EST |
| 10.00 | 11.40 | 12.70 | 12.05 | % | 1.21 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 11.00 | 10.40 | 11.70 | 11.05 | % | 1.00 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 12.00 | 9.40 | 10.70 | 10.05 | % | 0.84 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 13.00 | 8.30 | 9.70 | 9.00 | 8.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:40 PM EST |
| 14.00 | 7.40 | 8.70 | 8.05 | 8.10 | +0.20 | +2.54% | 0.58 | 4 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 15.00 | 6.40 | 7.80 | 7.10 | 7.10 | +0.20 | +2.90% | 0.47 | 2 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 16.00 | 5.90 | 6.40 | 6.15 | 6.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:40 PM EST |
| 17.00 | 4.90 | 5.20 | 5.05 | 5.10 | +0.50 | +10.87% | 0.30 | 4 | 5 | 0.65 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 18.00 | 3.90 | 4.20 | 4.05 | 4.10 | +1.30 | +46.43% | 0.22 | 9 | 17 | 0.53 | 0.98 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 19.00 | 2.60 | 3.30 | 2.95 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 1,667 | 0.49 | 0.95 | 0.05 | -0.01 | 4/30/2026 | 5/15/2026 3:59:40 PM EST |
| 20.00 | 2.05 | 2.20 | 2.13 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 2,159 | 0.22 | 0.87 | 0.11 | -0.01 | 5/14/2026 | 5/15/2026 3:59:40 PM EST |
| 21.00 | 1.25 | 1.35 | 1.30 | 1.32 | +0.32 | +32.00% | 0.06 | 13 | 322 | 0.24 | 0.74 | 0.18 | -0.01 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 22.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.08 | +14.04% | 0.03 | 9,388 | 3,041 | 0.25 | 0.53 | 0.25 | -0.01 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 23.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.06 | +28.58% | 0.01 | 203 | 4,065 | 0.23 | 0.29 | 0.22 | -0.01 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.11 | +0.04 | +57.15% | 0.01 | 19 | 847 | 0.22 | 0.12 | 0.13 | 0.00 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 751 | 0.27 | 0.04 | 0.05 | 0.00 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 452 | 0.33 | 0.01 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/15/2026 3:59:40 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.51 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 3:59:40 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 50 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/15/2026 3:59:40 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/15/2026 3:59:40 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 490 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 13 | 1.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 84 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/15/2026 3:59:40 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 20 | 227 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 459 | 0.47 | -0.02 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.01 | 4 | 627 | 0.36 | -0.05 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 20 | 476 | 0.29 | -0.13 | 0.11 | -0.01 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 22 | 2,172 | 0.25 | -0.26 | 0.18 | -0.01 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 22.00 | 0.60 | 0.65 | 0.63 | 0.70 | 0.00 | 0.00% | 0.03 | 1 | 168 | 0.24 | -0.47 | 0.25 | -0.01 | 5/15/2026 | 5/15/2026 3:59:40 PM EST |
| 23.00 | 1.20 | 1.30 | 1.25 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 170 | 0.25 | -0.71 | 0.22 | -0.01 | 5/6/2026 | 5/15/2026 3:59:40 PM EST |
| 24.00 | 2.00 | 2.15 | 2.08 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.29 | -0.88 | 0.13 | 0.00 | 4/17/2026 | 5/15/2026 3:59:40 PM EST |
| 25.00 | 2.65 | 3.20 | 2.93 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | -0.96 | 0.05 | 0.00 | 4/14/2026 | 5/15/2026 3:59:40 PM EST |
| 26.00 | 3.40 | 4.70 | 4.05 | % | 0.16 | 0 | 0 | 0.75 | -0.99 | 0.02 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 27.00 | 4.40 | 5.70 | 5.05 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 28.00 | 5.40 | 6.70 | 6.05 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 29.00 | 6.40 | 7.70 | 7.05 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 30.00 | 7.40 | 8.70 | 8.05 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 31.00 | 8.40 | 9.70 | 9.05 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST | |||
| 32.00 | 9.40 | 10.70 | 10.05 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:40 PM EST |