Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $17.94 as of 3/31/2025 3:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.70 | 14.50 | 11.36 | 0.00 | 0.00% | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:51 PM EST |
| 7.00 | 10.00 | 12.60 | 10.65 | 0.00 | 0.00% | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:51 PM EST |
| 8.00 | 9.10 | 11.10 | 8.38 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:51 PM EST |
| 9.00 | 8.10 | 10.60 | 7.39 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:51 PM EST |
| 10.00 | 7.10 | 9.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 11.00 | 6.10 | 8.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 12.00 | 5.10 | 7.30 | 4.28 | 0.00 | 0.00% | 0 | 68 | 0.68 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 3:59:51 PM EST |
| 13.00 | 5.00 | 5.10 | 3.45 | 0.00 | 0.00% | 0 | 153 | 0.57 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:51 PM EST |
| 14.00 | 4.00 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 242 | 0.47 | 0.98 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 15.00 | 3.00 | 3.20 | 3.14 | +0.12 | +3.98% | 1 | 625 | 0.37 | 0.91 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 16.00 | 2.15 | 2.25 | 2.25 | +0.05 | +2.28% | 1 | 7,749 | 0.28 | 0.82 | 0.11 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 17.00 | 1.40 | 1.50 | 1.48 | +0.07 | +4.97% | 2 | 886 | 0.27 | 0.69 | 0.15 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 18.00 | 0.75 | 0.85 | 0.85 | +0.11 | +14.87% | 54 | 467 | 0.25 | 0.51 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.00 | 0.35 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 525 | 0.24 | 0.33 | 0.18 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3,517 | 0.23 | 0.19 | 0.13 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.23 | 0.11 | 0.09 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 0.55 | 0.04 | 0.05 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.02 | 0.02 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 128 | 0.57 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 35 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 289 | 0.46 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 252 | 0.67 | -0.02 | 0.04 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 323 | 0.33 | -0.09 | 0.07 | 0.00 | 3/20/2025 | 3/31/2025 3:59:51 PM EST |
| 16.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 200 | 14,034 | 0.29 | -0.18 | 0.11 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 17.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 3 | 7,933 | 0.28 | -0.31 | 0.15 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 18.00 | 0.80 | 0.90 | 0.95 | +0.05 | +5.56% | 5 | 21 | 0.25 | -0.49 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.00 | 1.40 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.67 | 0.18 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 2.15 | 2.70 | % | 0 | 0 | 0.33 | -0.81 | 0.13 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 21.00 | 3.10 | 3.30 | % | 0 | 0 | 0.29 | -0.89 | 0.09 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 22.00 | 3.80 | 4.30 | % | 0 | 0 | 0.20 | -0.96 | 0.05 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 23.00 | 5.00 | 5.30 | % | 0 | 0 | 0.32 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 25.00 | 7.00 | 7.30 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |