Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $14.02 as of 4/25/2024 7:17:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.50 | 11.30 | 10.80 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:38 PM EST |
| 5.00 | 8.80 | 9.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 6.00 | 7.70 | 8.30 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 7.00 | 6.40 | 7.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 8.00 | 5.90 | 8.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 9.00 | 4.80 | 7.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 10.00 | 2.65 | 5.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 11.00 | 2.10 | 4.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 12.00 | 2.20 | 3.60 | 1.90 | 0.00 | 0.00% | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:38 PM EST |
| 13.00 | 1.25 | 1.35 | 1.25 | +0.20 | +19.05% | 3 | 64 | 0.24 | 0.95 | 0.12 | 0.00 | 4/25/2024 | 4/25/2024 3:59:38 PM EST |
| 14.00 | 0.40 | 0.50 | 0.41 | +0.06 | +17.15% | 130 | 10,990 | 0.21 | 0.64 | 0.52 | -0.01 | 4/25/2024 | 4/25/2024 3:59:38 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 719 | 0.19 | 0.15 | 0.34 | 0.00 | 4/25/2024 | 4/25/2024 3:59:38 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.01 | 0.04 | 0.00 | 4/19/2024 | 4/25/2024 3:59:38 PM EST |
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:38 PM EST |
| 13.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 342 | 0.30 | -0.05 | 0.12 | 0.00 | 4/24/2024 | 4/25/2024 3:59:38 PM EST |
| 14.00 | 0.15 | 0.20 | 0.19 | -0.10 | -34.49% | 28 | 164 | 0.20 | -0.36 | 0.52 | -0.01 | 4/25/2024 | 4/25/2024 3:59:38 PM EST |
| 15.00 | 0.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.85 | 0.34 | 0.00 | 4/22/2024 | 4/25/2024 3:59:38 PM EST |
| 16.00 | 1.75 | 1.85 | 1.75 | -0.30 | -14.64% | 2 | 2 | 0.35 | -0.99 | 0.04 | 0.00 | 4/25/2024 | 4/25/2024 3:59:38 PM EST |
| 17.00 | 2.70 | 2.85 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 18.00 | 2.40 | 5.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 19.00 | 4.70 | 4.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 20.00 | 5.40 | 5.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 21.00 | 6.70 | 6.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST | |||
| 22.00 | 7.70 | 7.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:38 PM EST |