Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $17.61 as of 10/28/2025 8:02:49 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 | 8.30 | 7.65 | 8.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 11.00 | 6.00 | 7.30 | 6.65 | 7.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 12.00 | 5.00 | 6.30 | 5.65 | 6.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 13.00 | 4.20 | 5.30 | 4.75 | % | 0.37 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 14.00 | 3.20 | 4.30 | 3.75 | % | 0.27 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 15.00 | 2.20 | 3.20 | 2.70 | 4.44 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.84 | 0.99 | 0.02 | 0.00 | 9/25/2025 | 10/28/2025 3:59:54 PM EST |
| 16.00 | 1.50 | 2.05 | 1.78 | 2.17 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | 0.94 | 0.09 | -0.01 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 17.00 | 0.75 | 1.15 | 0.95 | 0.90 | -0.05 | -5.27% | 0.06 | 1 | 9 | 0.29 | 0.77 | 0.26 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 217 | 172 | 0.22 | 0.44 | 0.36 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 352 | 0.23 | 0.15 | 0.22 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,489 | 0.31 | 0.03 | 0.06 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 0.41 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/28/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.58 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.21 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.02 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 16.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 336 | 165 | 0.42 | -0.06 | 0.09 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.02 | -8.70% | 0.01 | 16 | 389 | 0.29 | -0.23 | 0.26 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 18.00 | 0.45 | 0.70 | 0.58 | 0.67 | +0.06 | +9.84% | 0.03 | 3 | 458 | 0.32 | -0.56 | 0.36 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 19.00 | 1.10 | 1.75 | 1.43 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.55 | -0.85 | 0.22 | -0.01 | 10/20/2025 | 10/28/2025 3:59:54 PM EST |
| 20.00 | 2.00 | 2.70 | 2.35 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.67 | -0.97 | 0.06 | 0.00 | 10/10/2025 | 10/28/2025 3:59:54 PM EST |
| 21.00 | 2.75 | 3.90 | 3.33 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 22.00 | 3.70 | 4.90 | 4.30 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 23.00 | 4.70 | 5.90 | 5.30 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 24.00 | 5.70 | 6.80 | 6.25 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 25.00 | 6.70 | 7.80 | 7.25 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 26.00 | 7.70 | 8.80 | 8.25 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST |