Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $18.54 as of 5/30/2025 5:03:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.40 | 15.70 | 11.36 | 0.00 | 0.00% | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:53 PM EST |
| 7.00 | 11.40 | 13.70 | 10.65 | 0.00 | 0.00% | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:53 PM EST |
| 8.00 | 10.70 | 12.60 | 8.38 | 0.00 | 0.00% | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:53 PM EST |
| 9.00 | 9.40 | 11.20 | 7.39 | 0.00 | 0.00% | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:53 PM EST |
| 10.00 | 8.40 | 10.70 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 11.00 | 7.50 | 9.60 | 5.50 | 0.00 | 0.00% | 0 | 10 | 3.54 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 12.00 | 6.70 | 8.70 | 4.28 | 0.00 | 0.00% | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 3:59:53 PM EST |
| 13.00 | 5.70 | 7.60 | 5.78 | 0.00 | 0.00% | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 14.00 | 4.50 | 6.50 | 4.75 | 0.00 | 0.00% | 0 | 61 | 0.93 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 3.70 | 4.10 | 3.80 | -0.15 | -3.80% | 6 | 607 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 16.00 | 2.75 | 2.90 | 2.79 | -0.11 | -3.80% | 6 | 7,715 | 1.02 | 0.98 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 17.00 | 1.55 | 2.45 | 2.00 | +0.05 | +2.57% | 6 | 955 | 0.82 | 0.90 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 18.00 | 0.95 | 1.05 | 0.97 | -0.02 | -2.02% | 1 | 3,612 | 0.28 | 0.74 | 0.25 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | +0.01 | +2.95% | 19 | 1,736 | 0.25 | 0.44 | 0.33 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.10 | 0.06 | -0.03 | -33.34% | 84 | 4,349 | 0.23 | 0.15 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.03 | 0.06 | 0.00 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 132 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 290 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 245 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 671 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14,164 | 0.44 | -0.02 | 0.04 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8,023 | 0.34 | -0.10 | 0.12 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 18.00 | 0.15 | 0.25 | 0.15 | -0.09 | -37.50% | 2 | 259 | 0.28 | -0.26 | 0.25 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 19.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 95 | 0.24 | -0.56 | 0.33 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 1.20 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.85 | 0.21 | -0.01 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 21.00 | 2.15 | 2.55 | % | 0 | 0 | 0.67 | -0.97 | 0.06 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.00 | 2.90 | 3.60 | 3.35 | -0.15 | -4.29% | 2 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 23.00 | 4.10 | 4.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 24.00 | 4.90 | 5.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 5.90 | 6.60 | 7.10 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:53 PM EST |