Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $21.10 as of 10/27/2026 8:25:08 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 | 7.80 | 8.40 | 8.10 | 8.10 | +0.35 | +4.52% | 0.62 | 23 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 14.00 | 6.50 | 7.60 | 7.05 | 6.95 | % | 0.50 | 103 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST | |
| 15.00 | 5.50 | 6.50 | 6.00 | % | 0.40 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 16.00 | 4.50 | 5.60 | 5.05 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 17.00 | 3.50 | 4.60 | 4.05 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 18.00 | 2.60 | 3.60 | 3.10 | % | 0.17 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 19.00 | 1.40 | 2.40 | 1.90 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.60 | 0.94 | 0.16 | 0.00 | 10/20/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 0.80 | 1.25 | 1.03 | 1.10 | +0.11 | +11.12% | 0.05 | 1 | 64 | 0.34 | 0.76 | 0.23 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 21.00 | 0.45 | 0.80 | 0.63 | 0.55 | +0.10 | +22.23% | 0.03 | 42 | 271 | 0.31 | 0.51 | 0.25 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 3 | 372 | 0.27 | 0.28 | 0.20 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 956 | 0.32 | 0.13 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | 0.05 | 0.06 | 0.00 | 10/12/2026 | 10/27/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.01 | 0.02 | 0.00 | 10/6/2026 | 10/27/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.01 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.73 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.38 | -0.06 | 0.16 | 0.00 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.60 | -0.12 | -16.67% | 0.01 | 2 | 127 | 0.29 | -0.24 | 0.23 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 21.00 | 0.60 | 0.90 | 0.75 | 0.74 | -0.01 | -1.34% | 0.04 | 2 | 121 | 0.32 | -0.49 | 0.25 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 22.00 | 1.00 | 1.85 | 1.43 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.54 | -0.72 | 0.20 | -0.01 | 10/14/2026 | 10/27/2026 3:59:53 PM EST |
| 23.00 | 1.80 | 2.65 | 2.23 | % | 0.10 | 0 | 0 | 0.72 | -0.87 | 0.12 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 24.00 | 2.70 | 3.80 | 3.25 | % | 0.14 | 0 | 0 | 0.90 | -0.95 | 0.06 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 25.00 | 3.50 | 4.80 | 4.15 | % | 0.17 | 0 | 0 | 0.91 | -0.99 | 0.02 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 26.00 | 4.50 | 5.80 | 5.15 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 27.00 | 5.50 | 6.80 | 6.15 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 28.00 | 6.50 | 7.80 | 7.15 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 29.00 | 7.50 | 8.80 | 8.15 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST |