Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $18.39 as of 6/20/2025 8:32:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 9.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 11.00 | 7.30 | 8.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 12.00 | 6.30 | 7.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 13.00 | 5.30 | 6.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 14.00 | 4.10 | 5.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 15.00 | 3.30 | 3.60 | % | 0 | 0 | 0.52 | 0.96 | 0.03 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 16.00 | 2.10 | 2.95 | % | 0 | 0 | 0.70 | 0.88 | 0.08 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 17.00 | 1.55 | 1.90 | % | 0 | 0 | 0.38 | 0.78 | 0.14 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 18.00 | 0.75 | 1.00 | % | 0 | 0 | 0.24 | 0.59 | 0.21 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 19.00 | 0.35 | 0.75 | 0.33 | % | 2,376 | 0 | 0.23 | 0.36 | 0.21 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 20.00 | 0.05 | 0.25 | % | 0 | 0 | 0.23 | 0.18 | 0.15 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 0.46 | 0.08 | 0.08 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.29 | 0.03 | 0.04 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | -0.04 | 0.03 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 16.00 | 0.05 | 0.20 | 0.10 | % | 1 | 0 | 0.31 | -0.12 | 0.08 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 17.00 | 0.05 | 0.35 | 0.32 | % | 24 | 0 | 0.24 | -0.22 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 18.00 | 0.30 | 1.00 | % | 0 | 0 | 0.29 | -0.41 | 0.21 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 19.00 | 1.05 | 1.40 | % | 0 | 0 | 0.26 | -0.64 | 0.21 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 20.00 | 1.85 | 2.35 | % | 0 | 0 | 0.46 | -0.82 | 0.15 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 21.00 | 2.50 | 3.20 | % | 0 | 0 | 0.48 | -0.92 | 0.08 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 22.00 | 3.40 | 3.90 | % | 0 | 0 | 0.85 | -0.97 | 0.04 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 23.00 | 4.40 | 4.90 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 24.00 | 5.70 | 6.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 25.00 | 6.70 | 7.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 26.00 | 7.70 | 7.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |