Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $22.75 as of 7/27/2026 7:04:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.50 | 12.80 | 12.15 | % | 1.22 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 11.00 | 10.60 | 11.80 | 11.20 | % | 1.02 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 12.00 | 9.40 | 10.70 | 10.05 | 10.41 | +1.06 | +11.34% | 0.84 | 4 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 13.00 | 8.60 | 9.80 | 9.20 | 8.35 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 3:59:49 PM EST |
| 14.00 | 7.40 | 8.80 | 8.10 | 8.41 | +0.96 | +12.89% | 0.58 | 1 | 57 | 1.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 15.00 | 6.60 | 7.80 | 7.20 | 7.15 | 0.00 | 0.00% | 0.48 | 0 | 12 | 1.16 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:49 PM EST |
| 16.00 | 5.50 | 6.80 | 6.15 | 6.75 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:49 PM EST |
| 17.00 | 4.40 | 5.80 | 5.10 | 5.99 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.88 | 0.99 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 18.00 | 3.40 | 4.90 | 4.15 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.80 | 0.96 | 0.03 | 0.00 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 19.00 | 2.80 | 3.60 | 3.20 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 63 | 0.63 | 0.91 | 0.07 | 0.00 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 20.00 | 1.75 | 2.65 | 2.20 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.52 | 0.82 | 0.11 | -0.01 | 7/13/2026 | 7/27/2026 3:59:49 PM EST |
| 21.00 | 1.30 | 1.65 | 1.48 | 1.60 | -0.40 | -20.00% | 0.07 | 157 | 272 | 0.27 | 0.69 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 22.00 | 0.60 | 1.05 | 0.83 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 328 | 0.25 | 0.52 | 0.18 | -0.01 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 23.00 | 0.30 | 0.60 | 0.45 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 843 | 0.25 | 0.35 | 0.17 | -0.01 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 24.00 | 0.05 | 0.35 | 0.20 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 917 | 0.23 | 0.20 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,036 | 0.30 | 0.11 | 0.09 | 0.00 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.45 | 0.05 | 0.05 | 0.00 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.51 | 0.02 | 0.02 | 0.00 | 7/15/2026 | 7/27/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.56 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 7/27/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/27/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 7/27/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.38 | -0.04 | 0.03 | 0.00 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.29 | -0.09 | 0.07 | 0.00 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 20.00 | 0.15 | 0.50 | 0.33 | 0.25 | +0.06 | +31.58% | 0.02 | 20 | 738 | 0.32 | -0.18 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 21.00 | 0.20 | 0.75 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 255 | 0.27 | -0.31 | 0.15 | -0.01 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 22.00 | 0.75 | 1.00 | 0.88 | 0.70 | +0.15 | +27.28% | 0.04 | 19 | 603 | 0.27 | -0.48 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 23.00 | 1.05 | 1.65 | 1.35 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.22 | -0.65 | 0.17 | -0.01 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 24.00 | 1.70 | 2.45 | 2.08 | 1.87 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.36 | -0.80 | 0.13 | -0.01 | 7/7/2026 | 7/27/2026 3:59:49 PM EST |
| 25.00 | 2.60 | 3.40 | 3.00 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.42 | -0.89 | 0.09 | 0.00 | 6/17/2026 | 7/27/2026 3:59:49 PM EST |
| 26.00 | 4.00 | 4.40 | 4.20 | 4.10 | +0.30 | +7.90% | 0.16 | 12 | 18 | 0.40 | -0.95 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 27.00 | 4.30 | 5.80 | 5.05 | 4.85 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.72 | -0.98 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 28.00 | 5.30 | 6.80 | 6.05 | 5.75 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.78 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 29.00 | 6.30 | 7.80 | 7.05 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.85 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:49 PM EST |
| 30.00 | 7.30 | 8.90 | 8.10 | 8.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:49 PM EST |
| 31.00 | 8.30 | 9.90 | 9.10 | 9.85 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 3:59:49 PM EST |