Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $17.95 as of 3/28/2025 7:13:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.70 | 16.10 | 13.29 | 0.00 | 0.00% | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 5.00 | 11.70 | 14.10 | 11.32 | 0.00 | 0.00% | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 9.20 | 10.90 | 8.08 | 0.00 | 0.00% | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 7.20 | 9.50 | 6.90 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 6.20 | 8.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 5.20 | 7.50 | 4.10 | 0.00 | 0.00% | 0 | 40 | 1.86 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 4.80 | 5.10 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 3.90 | 4.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 2.95 | 3.10 | 2.95 | +0.05 | +1.73% | 1 | 1,476 | 0.41 | 0.96 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 2.00 | 2.10 | 2.08 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.86 | 0.13 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 1.15 | 1.25 | 1.27 | 0.00 | 0.00% | 0 | 891 | 0.27 | 0.71 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.55 | 0.65 | 0.55 | +0.03 | +5.77% | 32 | 1,658 | 0.26 | 0.48 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 3 | 174 | 0.25 | 0.25 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 342 | 0.24 | 0.11 | 0.12 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.04 | 0.05 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 157 | 1.28 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | +0.02 | +25.00% | 1 | 416 | 0.34 | -0.04 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 207 | 0.29 | -0.14 | 0.13 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.30 | 0.40 | 0.40 | +0.11 | +37.94% | 4 | 117 | 0.27 | -0.29 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.70 | 0.80 | 0.75 | +0.05 | +7.15% | 3,394 | 40 | 0.25 | -0.52 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 1.35 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.75 | 0.20 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 2.20 | 2.35 | 3.56 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.89 | 0.12 | 0.00 | 2/20/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 3.10 | 3.30 | % | 0 | 0 | 0.38 | -0.96 | 0.05 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 4.10 | 4.30 | % | 0 | 0 | 0.45 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 5.10 | 5.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 6.10 | 6.30 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.59 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 7.10 | 7.40 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 8.10 | 8.40 | 8.10 | 0.00 | 0.00% | 0 | 16 | 0.79 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 9.10 | 9.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |