Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $15.22 as of 11/20/2024 7:43:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.20 | 12.80 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 5.00 | 8.60 | 12.10 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 6.00 | 9.20 | 11.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 7.00 | 6.90 | 10.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 8.00 | 7.10 | 7.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 9.00 | 5.00 | 8.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 10.00 | 5.30 | 5.80 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:46 PM EST |
| 11.00 | 2.70 | 4.80 | 3.73 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:46 PM EST |
| 12.00 | 3.30 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 13.00 | 2.30 | 2.55 | 2.69 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.99 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 14.00 | 1.45 | 1.65 | 1.40 | -0.15 | -9.68% | 5 | 179 | 0.93 | 0.95 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 15.00 | 0.60 | 0.70 | 0.64 | -0.01 | -1.54% | 15 | 3,273 | 0.22 | 0.71 | 0.38 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 1 | 3,446 | 0.18 | 0.27 | 0.41 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 17.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 290 | 0.25 | 0.04 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 18.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.01 | 0.00 | 10/7/2024 | 11/20/2024 3:59:46 PM EST |
| 19.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 118 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:46 PM EST |
| 20.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:46 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 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 | 5.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:46 PM EST |
| 11.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:46 PM EST |
| 12.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 78 | 0.56 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:46 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 962 | 0.41 | -0.01 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 10 | 495 | 0.27 | -0.05 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 15.00 | 0.05 | 0.20 | 0.18 | +0.05 | +38.47% | 43 | 172 | 0.21 | -0.29 | 0.38 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 16.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 133 | 0.17 | -0.73 | 0.41 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 17.00 | 1.40 | 1.65 | 1.70 | +0.20 | +13.34% | 2 | 1 | 0.33 | -0.96 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 18.00 | 2.45 | 2.75 | % | 0 | 0 | 0.54 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 19.00 | 3.40 | 3.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 20.00 | 2.75 | 4.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 21.00 | 5.40 | 5.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 22.00 | 6.30 | 6.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 25.00 | 7.90 | 11.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |