Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $19.09 as of 10/3/2025 8:52:53 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 | 9.00 | 10.80 | 9.90 | % | 0.99 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 11.00 | 8.00 | 9.80 | 8.90 | % | 0.81 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 12.00 | 7.00 | 8.80 | 7.90 | % | 0.66 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 13.00 | 6.00 | 7.80 | 6.90 | % | 0.53 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 14.00 | 5.00 | 6.80 | 5.90 | % | 0.42 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 15.00 | 4.00 | 5.80 | 4.90 | 4.44 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 16.00 | 3.00 | 3.60 | 3.30 | 3.10 | % | 0.21 | 2 | 0 | 0.68 | 0.95 | 0.08 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 17.00 | 1.95 | 2.35 | 2.15 | 2.68 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.41 | 0.86 | 0.12 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 18.00 | 1.25 | 1.35 | 1.30 | 1.37 | -0.35 | -20.35% | 0.07 | 25 | 14 | 0.26 | 0.73 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 19.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.19 | -22.62% | 0.03 | 31 | 182 | 0.24 | 0.51 | 0.24 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.10 | -27.78% | 0.01 | 58 | 1,372 | 0.22 | 0.28 | 0.21 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 1,921 | 0.24 | 0.13 | 0.13 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.26 | 0.05 | 0.06 | 0.00 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.35 | -0.05 | 0.08 | 0.00 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.29 | -0.14 | 0.12 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.05 | +18.52% | 0.02 | 3 | 91 | 0.25 | -0.27 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 19.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.10 | +18.19% | 0.04 | 9 | 10 | 0.24 | -0.49 | 0.24 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 1.25 | 1.35 | 1.30 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.23 | -0.72 | 0.21 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 21.00 | 1.80 | 2.30 | 2.05 | 1.82 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.33 | -0.87 | 0.13 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 22.00 | 2.80 | 3.40 | 3.10 | % | 0.14 | 0 | 0 | 0.47 | -0.95 | 0.06 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 23.00 | 4.00 | 4.20 | 4.10 | % | 0.18 | 0 | 0 | 0.43 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 24.00 | 4.60 | 5.20 | 4.90 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 25.00 | 5.70 | 6.20 | 5.95 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 26.00 | 6.60 | 7.20 | 6.90 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |