Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $17.54 as of 8/22/2025 7:43:20 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 | 7.00 | 9.30 | 8.15 | % | 0.82 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 11.00 | 6.10 | 8.00 | 7.05 | % | 0.64 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.00 | 5.70 | 6.20 | 5.95 | 5.60 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 4.70 | 5.20 | 4.95 | % | 0.38 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 14.00 | 3.70 | 4.10 | 3.90 | % | 0.28 | 0 | 0 | 0.53 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 2.60 | 2.95 | 2.78 | % | 0.19 | 0 | 0 | 0.44 | 0.97 | 0.04 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 16.00 | 1.80 | 2.05 | 1.93 | 2.17 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.26 | 0.88 | 0.13 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 1.05 | 1.55 | 1.30 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.23 | 0.70 | 0.22 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.40 | 0.60 | 0.50 | 0.49 | -0.02 | -3.93% | 0.03 | 29 | 35 | 0.22 | 0.46 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2,597 | 0.25 | 0.23 | 0.20 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.09 | 0.10 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.04 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.03 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.23 | -0.12 | 0.13 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.30 | 0.35 | 0.33 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.23 | -0.30 | 0.22 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.16 | -18.61% | 0.04 | 21 | 3 | 0.20 | -0.54 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 1.30 | 1.50 | 1.40 | 1.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.19 | -0.77 | 0.20 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 2.20 | 2.80 | 2.50 | 2.54 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.49 | -0.91 | 0.10 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 2.90 | 3.70 | 3.30 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.04 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.00 | 4.20 | 4.80 | 4.50 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 23.00 | 5.10 | 5.70 | 5.40 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 6.00 | 6.50 | 6.25 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 7.00 | 7.60 | 7.30 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 26.00 | 8.00 | 8.60 | 8.30 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |