Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $17.94 as of 3/31/2025 3:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.10 | 10.10 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 10.00 | 7.10 | 9.10 | 7.20 | 0.00 | 0.00% | 0 | 6 | 2.60 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:51 PM EST |
| 11.00 | 6.10 | 8.10 | 5.40 | 0.00 | 0.00% | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:51 PM EST |
| 12.00 | 5.10 | 7.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 13.00 | 4.90 | 5.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 14.00 | 3.80 | 4.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 15.00 | 3.00 | 3.10 | 2.78 | -0.16 | -5.45% | 1 | 19 | 0.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 16.00 | 1.95 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 634 | 0.46 | 0.98 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 17.00 | 1.05 | 1.15 | 1.12 | +0.11 | +10.90% | 6 | 855 | 0.23 | 0.86 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 18.00 | 0.30 | 0.40 | 0.40 | +0.10 | +33.34% | 3 | 3,620 | 0.21 | 0.53 | 0.45 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 101 | 594 | 0.20 | 0.14 | 0.27 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.01 | 0.04 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 176 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 1 | 5,728 | 0.47 | -0.02 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 17.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 74 | 0.26 | -0.14 | 0.21 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 18.00 | 0.25 | 0.40 | 0.42 | +0.07 | +20.00% | 4 | 698 | 0.22 | -0.47 | 0.45 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.00 | 1.00 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.86 | 0.27 | -0.01 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 1.90 | 2.35 | 2.09 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.99 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 21.00 | 2.95 | 3.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 22.00 | 3.90 | 4.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 23.00 | 4.90 | 5.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 24.00 | 5.90 | 6.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 25.00 | 6.90 | 7.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |