Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $18.65 as of 5/27/2025 2:42:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.90 | 8.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 12.00 | 6.90 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 13.00 | 5.90 | 7.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 14.00 | 4.90 | 5.20 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 4.00 | 4.20 | 3.56 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.99 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 16.00 | 3.00 | 3.20 | % | 0 | 0 | 0.47 | 0.93 | 0.06 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 17.00 | 2.15 | 2.25 | 2.05 | 0.00 | 0.00% | 0 | 38 | 0.28 | 0.86 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 18.00 | 1.35 | 1.45 | 1.44 | 0.00 | 0.00% | 0 | 193 | 0.27 | 0.74 | 0.17 | -0.01 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 19.00 | 0.70 | 0.75 | 0.70 | +0.05 | +7.70% | 2 | 7 | 0.23 | 0.54 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | +0.05 | +21.74% | 81 | 619 | 0.21 | 0.30 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 21.00 | 0.05 | 0.15 | 0.08 | +0.01 | +14.29% | 2 | 115 | 0.21 | 0.13 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 22.00 | 0.00 | 0.60 | % | 0 | 0 | 0.55 | 0.05 | 0.06 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.02 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.01 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 1:59:00 PM EST |
| 16.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 90 | 0.35 | -0.07 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 17.00 | 0.10 | 0.20 | 0.18 | -0.07 | -28.00% | 3 | 87 | 0.29 | -0.14 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 18.00 | 0.30 | 0.35 | 0.32 | -0.18 | -36.00% | 50 | 39 | 0.27 | -0.26 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 19.00 | 0.60 | 0.70 | 0.70 | +0.04 | +6.07% | 3 | 7 | 0.24 | -0.46 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 20.00 | 1.15 | 1.30 | % | 0 | 0 | 0.22 | -0.70 | 0.22 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 21.00 | 1.85 | 2.30 | % | 0 | 0 | 0.26 | -0.87 | 0.13 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 22.00 | 3.00 | 3.30 | % | 0 | 0 | 0.47 | -0.95 | 0.06 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 23.00 | 3.90 | 4.30 | % | 0 | 0 | 0.60 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 24.00 | 5.00 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.50 | -1.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 25.00 | 5.80 | 6.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 26.00 | 7.00 | 7.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 27.00 | 8.00 | 8.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |