Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $22.46 as of 7/5/2026 8:08:51 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 | 8.80 | 10.10 | 9.45 | % | 0.73 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 14.00 | 7.80 | 9.10 | 8.45 | % | 0.60 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 15.00 | 6.80 | 8.10 | 7.45 | 6.58 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 16.00 | 5.80 | 7.10 | 6.45 | 7.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 17.00 | 4.80 | 6.00 | 5.40 | 5.15 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 18.00 | 3.80 | 4.90 | 4.35 | 4.90 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.68 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 19.00 | 3.10 | 3.80 | 3.45 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.51 | 1.00 | 0.03 | 0.00 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 20.00 | 2.15 | 2.80 | 2.48 | % | 0.12 | 0 | 0 | 0.41 | 0.90 | 0.11 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 21.00 | 1.35 | 1.95 | 1.65 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.36 | 0.77 | 0.16 | 0.00 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 22.00 | 0.80 | 1.30 | 1.05 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.27 | 0.59 | 0.20 | -0.01 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 23.00 | 0.40 | 0.70 | 0.55 | 0.45 | -0.35 | -43.75% | 0.02 | 10 | 3,766 | 0.25 | 0.39 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.07 | -25.93% | 0.01 | 24 | 210 | 0.23 | 0.22 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.27 | 0.11 | 0.10 | 0.00 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 742 | 0.33 | 0.05 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.52 | 0.02 | 0.02 | 0.00 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 55 | 0.36 | 0.00 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.09 | +81.82% | 0.01 | 45 | 92 | 0.28 | -0.10 | 0.11 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 21.00 | 0.25 | 0.45 | 0.35 | 0.37 | +0.07 | +23.34% | 0.02 | 2 | 4 | 0.26 | -0.23 | 0.16 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 22.00 | 0.60 | 0.75 | 0.68 | 0.85 | +0.25 | +41.67% | 0.03 | 2 | 61 | 0.25 | -0.41 | 0.20 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 23.00 | 1.10 | 1.25 | 1.18 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.23 | -0.61 | 0.19 | -0.01 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 24.00 | 1.75 | 2.25 | 2.00 | % | 0.08 | 0 | 0 | 0.26 | -0.78 | 0.15 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 25.00 | 2.60 | 3.30 | 2.95 | % | 0.12 | 0 | 0 | 0.47 | -0.89 | 0.10 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 26.00 | 3.50 | 4.10 | 3.80 | 4.00 | -0.07 | -1.72% | 0.15 | 8 | 4 | 0.48 | -0.95 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 27.00 | 4.30 | 5.40 | 4.85 | 4.26 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.66 | -0.98 | 0.02 | 0.00 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 28.00 | 5.30 | 6.50 | 5.90 | % | 0.21 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 29.00 | 6.30 | 7.50 | 6.90 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 30.00 | 7.30 | 8.50 | 7.90 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |