Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $17.79 as of 11/26/2025 8:03:24 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 | 14.30 | 15.40 | 14.85 | 15.35 | 0.00 | 0.00% | 4.95 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:57 PM EST |
| 5.00 | 12.30 | 13.40 | 12.85 | 13.32 | 0.00 | 0.00% | 2.57 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:57 PM EST |
| 8.00 | 9.30 | 10.50 | 9.90 | 9.82 | 0.00 | 0.00% | 1.24 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 7.40 | 8.50 | 7.95 | 8.73 | 0.00 | 0.00% | 0.80 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 6.40 | 7.40 | 6.90 | 6.70 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 12.00 | 5.40 | 6.50 | 5.95 | 5.30 | 0.00 | 0.00% | 0.50 | 0 | 41 | 1.16 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 4.40 | 5.40 | 4.90 | 6.07 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 3.40 | 4.40 | 3.90 | 4.39 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.77 | 0.99 | 0.01 | 0.00 | 10/22/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 2.50 | 3.40 | 2.95 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 1,080 | 0.62 | 0.97 | 0.04 | 0.00 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 16.00 | 1.70 | 2.20 | 1.95 | 2.16 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.37 | 0.89 | 0.11 | -0.01 | 10/17/2025 | 11/26/2025 3:59:57 PM EST |
| 17.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.15 | +15.00% | 0.07 | 15 | 5,394 | 0.22 | 0.75 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 0.45 | 0.60 | 0.53 | 0.54 | +0.09 | +20.00% | 0.03 | 13 | 523 | 0.21 | 0.50 | 0.29 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.05 | +41.67% | 0.01 | 1,089 | 2,646 | 0.19 | 0.22 | 0.24 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 9 | 5,305 | 0.24 | 0.07 | 0.10 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.32 | 0.01 | 0.03 | 0.00 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.43 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:57 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 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | -0.01 | 0.01 | 0.00 | 10/23/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.36 | -0.03 | 0.04 | 0.00 | 11/6/2025 | 11/26/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.26 | -0.11 | 0.11 | -0.01 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.01 | 13 | 6,343 | 0.22 | -0.25 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 0.55 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 749 | 0.21 | -0.50 | 0.29 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 19.00 | 1.00 | 1.60 | 1.30 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.35 | -0.78 | 0.24 | 0.00 | 10/29/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 1.60 | 2.75 | 2.18 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | -0.93 | 0.10 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 21.00 | 2.60 | 3.70 | 3.15 | 2.07 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.61 | -0.99 | 0.03 | 0.00 | 10/2/2025 | 11/26/2025 3:59:57 PM EST |
| 22.00 | 3.60 | 4.70 | 4.15 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 23.00 | 4.60 | 5.70 | 5.15 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 24.00 | 5.60 | 6.70 | 6.15 | 5.27 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 6.60 | 7.70 | 7.15 | 8.20 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.93 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 11/26/2025 3:59:57 PM EST |
| 26.00 | 7.60 | 8.70 | 8.15 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 27.00 | 8.60 | 9.70 | 9.15 | 10.06 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 11/26/2025 3:59:57 PM EST |