Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $21.16 as of 5/29/2026 3:44:57 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 | 17.30 | 18.60 | 17.95 | 19.40 | 0.00 | 0.00% | 5.98 | 0 | 1 | 7.29 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 12:59:05 PM EST |
| 5.00 | 15.30 | 16.60 | 15.95 | 16.84 | 0.00 | 0.00% | 3.19 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 12:59:05 PM EST |
| 8.00 | 12.30 | 13.60 | 12.95 | 13.76 | 0.00 | 0.00% | 1.62 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 12:59:05 PM EST |
| 10.00 | 10.30 | 11.60 | 10.95 | % | 1.09 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 11.00 | 9.30 | 10.60 | 9.95 | % | 0.90 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 12.00 | 8.40 | 9.70 | 9.05 | 10.35 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:59:05 PM EST |
| 13.00 | 7.40 | 8.70 | 8.05 | 9.15 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:59:05 PM EST |
| 14.00 | 6.40 | 7.70 | 7.05 | 8.10 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:59:05 PM EST |
| 15.00 | 5.40 | 6.60 | 6.00 | 7.10 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:59:05 PM EST |
| 16.00 | 4.90 | 5.20 | 5.05 | 5.10 | -0.25 | -4.68% | 0.32 | 4 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 17.00 | 3.90 | 4.20 | 4.05 | 4.06 | -0.34 | -7.73% | 0.24 | 6 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 18.00 | 2.70 | 3.50 | 3.10 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.87 | 0.99 | 0.02 | 0.00 | 5/22/2026 | 5/29/2026 12:59:05 PM EST |
| 19.00 | 1.95 | 2.15 | 2.05 | 2.91 | 0.00 | 0.00% | 0.11 | 0 | 1,667 | 0.43 | 0.94 | 0.09 | -0.01 | 5/22/2026 | 5/29/2026 12:59:05 PM EST |
| 20.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.25 | -17.86% | 0.06 | 12 | 2,024 | 0.26 | 0.81 | 0.23 | -0.01 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 21.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.16 | -24.25% | 0.03 | 82 | 457 | 0.22 | 0.51 | 0.34 | -0.01 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 22.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.11 | -40.75% | 0.01 | 88 | 10,619 | 0.27 | 0.21 | 0.24 | -0.01 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,171 | 0.30 | 0.06 | 0.10 | 0.00 | 5/28/2026 | 5/29/2026 12:59:05 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.49 | 0.01 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 12:59:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:59:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 12:59:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 12:59:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 12:59:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/29/2026 12:59:05 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 12:59:05 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 490 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 13 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 84 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.92 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:59:05 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 12:59:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 438 | 0.42 | -0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 21 | 708 | 0.30 | -0.06 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 7 | 481 | 0.26 | -0.19 | 0.23 | -0.01 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 21.00 | 0.50 | 0.55 | 0.53 | 0.48 | +0.03 | +6.67% | 0.03 | 24 | 2,313 | 0.25 | -0.49 | 0.34 | -0.01 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 22.00 | 1.00 | 1.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 204 | 0.30 | -0.79 | 0.24 | -0.01 | 5/28/2026 | 5/29/2026 12:59:05 PM EST |
| 23.00 | 1.60 | 2.25 | 1.93 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 174 | 0.43 | -0.94 | 0.10 | 0.00 | 5/20/2026 | 5/29/2026 12:59:05 PM EST |
| 24.00 | 2.90 | 3.30 | 3.10 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.59 | -0.99 | 0.02 | 0.00 | 4/17/2026 | 5/29/2026 12:59:05 PM EST |
| 25.00 | 3.40 | 4.50 | 3.95 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 12:59:05 PM EST |
| 26.00 | 4.40 | 5.70 | 5.05 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:59:05 PM EST |
| 27.00 | 5.40 | 6.70 | 6.05 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:59:05 PM EST |
| 28.00 | 6.40 | 7.70 | 7.05 | 6.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:59:05 PM EST |
| 29.00 | 7.40 | 8.70 | 8.05 | 7.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:59:05 PM EST |
| 30.00 | 8.40 | 9.70 | 9.05 | 8.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:59:05 PM EST |
| 31.00 | 9.40 | 10.70 | 10.05 | 9.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:59:05 PM EST |
| 32.00 | 10.40 | 11.70 | 11.05 | % | 0.35 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST |