Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $16.87 as of 7/29/2025 3:02:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.90 | 13.20 | 12.05 | 12.35 | 0.00 | 0.00% | 2.41 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:49 PM EST |
| 8.00 | 8.30 | 9.80 | 9.05 | % | 1.13 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 9.00 | 7.30 | 8.80 | 8.05 | % | 0.89 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 10.00 | 6.30 | 7.80 | 7.05 | 7.31 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:49 PM EST |
| 11.00 | 5.30 | 6.80 | 6.05 | 6.54 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:58:49 PM EST |
| 12.00 | 5.00 | 6.20 | 5.60 | 6.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:49 PM EST |
| 13.00 | 4.00 | 4.30 | 4.15 | 4.19 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.58 | 1.00 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:49 PM EST |
| 14.00 | 2.95 | 4.10 | 3.53 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.53 | 0.96 | 0.04 | 0.00 | 7/16/2025 | 7/29/2025 1:58:49 PM EST |
| 15.00 | 2.15 | 2.45 | 2.30 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.36 | 0.88 | 0.10 | -0.01 | 4/21/2025 | 7/29/2025 1:58:49 PM EST |
| 16.00 | 1.30 | 1.45 | 1.38 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.28 | 0.77 | 0.17 | -0.01 | 7/21/2025 | 7/29/2025 1:58:49 PM EST |
| 17.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.11 | +17.19% | 0.04 | 1 | 793 | 0.24 | 0.56 | 0.26 | -0.01 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.06 | +25.00% | 0.02 | 62 | 1,717 | 0.23 | 0.31 | 0.24 | -0.01 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,201 | 0.26 | 0.14 | 0.15 | 0.00 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 493 | 0.41 | 0.05 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.33 | 0.02 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.38 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/29/2025 1:58:49 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.44 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 11.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/29/2025 1:58:49 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 1:58:49 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.94 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 7/29/2025 1:58:49 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.45 | -0.04 | 0.04 | 0.00 | 5/23/2025 | 7/29/2025 1:58:49 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.31 | -0.12 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.02 | 20 | 4,195 | 0.27 | -0.23 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.57 | -0.08 | -12.31% | 0.04 | 3 | 477 | 0.24 | -0.44 | 0.26 | -0.01 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 18.00 | 1.15 | 1.25 | 1.20 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 173 | 0.23 | -0.69 | 0.24 | -0.01 | 7/22/2025 | 7/29/2025 1:58:49 PM EST |
| 19.00 | 1.90 | 2.35 | 2.13 | 1.66 | 0.00 | 0.00% | 0.11 | 0 | 130 | 0.29 | -0.86 | 0.15 | 0.00 | 7/16/2025 | 7/29/2025 1:58:49 PM EST |
| 20.00 | 2.85 | 3.20 | 3.03 | 2.97 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | -0.95 | 0.07 | 0.00 | 7/25/2025 | 7/29/2025 1:58:49 PM EST |
| 21.00 | 3.80 | 4.40 | 4.10 | % | 0.20 | 0 | 0 | 0.41 | -0.98 | 0.03 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 22.00 | 4.90 | 5.50 | 5.20 | 4.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 23.00 | 5.80 | 6.10 | 5.95 | 5.02 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:49 PM EST |
| 24.00 | 6.90 | 7.10 | 7.00 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 25.00 | 7.90 | 8.10 | 8.00 | 6.49 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:58:49 PM EST |