Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $22.45 as of 4/10/2026 6:53:59 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 | 8.50 | 9.60 | 9.05 | % | 0.70 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 14.00 | 7.50 | 8.60 | 8.05 | % | 0.58 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 15.00 | 6.50 | 7.60 | 7.05 | 7.50 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.44 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:54 AM EST |
| 16.00 | 5.50 | 6.60 | 6.05 | % | 0.38 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 17.00 | 4.60 | 5.70 | 5.15 | % | 0.30 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 18.00 | 3.60 | 4.70 | 4.15 | % | 0.23 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 19.00 | 2.60 | 3.70 | 3.15 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.97 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 20.00 | 1.85 | 2.55 | 2.20 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.36 | 1.00 | 0.01 | 0.00 | 4/6/2026 | 4/13/2026 10:58:54 AM EST |
| 21.00 | 0.85 | 1.40 | 1.13 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.78 | 0.96 | 0.14 | -0.01 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 22.00 | 0.25 | 0.30 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 6 | 3,468 | 0.26 | 0.57 | 0.64 | -0.03 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 633 | 0.41 | 0.09 | 0.25 | -0.01 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 17 | 673 | 0.66 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 282 | 0.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM 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 | 3.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.65 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.64 | -0.04 | 0.14 | -0.01 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 22.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.26 | -0.43 | 0.64 | -0.03 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 23.00 | 0.60 | 1.20 | 0.90 | 0.98 | 0.00 | 0.00% | 0.04 | 2 | 191 | 0.68 | -0.91 | 0.25 | -0.01 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 24.00 | 1.50 | 2.20 | 1.85 | 1.96 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.98 | -1.00 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 25.00 | 2.35 | 3.40 | 2.88 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:54 AM EST |
| 26.00 | 3.30 | 4.40 | 3.85 | % | 0.15 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 27.00 | 4.30 | 5.40 | 4.85 | % | 0.18 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 28.00 | 5.40 | 6.50 | 5.95 | % | 0.21 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 29.00 | 6.40 | 7.50 | 6.95 | % | 0.24 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 30.00 | 7.40 | 8.50 | 7.95 | 7.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 4/13/2026 10:58:54 AM EST |
| 31.00 | 8.40 | 9.50 | 8.95 | % | 0.29 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST |