Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $18.62 as of 9/12/2025 8:32:51 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 | 13.40 | 14.00 | 13.70 | 12.35 | 0.00 | 0.00% | 2.74 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:48 PM EST |
| 8.00 | 10.50 | 10.80 | 10.65 | % | 1.33 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 9.00 | 9.40 | 9.90 | 9.65 | % | 1.07 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 10.00 | 8.50 | 8.90 | 8.70 | 7.31 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:48 PM EST |
| 11.00 | 7.50 | 7.80 | 7.65 | 6.54 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:48 PM EST |
| 12.00 | 6.40 | 7.00 | 6.70 | 6.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 3:59:48 PM EST |
| 13.00 | 5.40 | 5.80 | 5.60 | 5.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 14.00 | 4.50 | 4.80 | 4.65 | 4.80 | +1.20 | +33.34% | 0.33 | 3 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 15.00 | 3.50 | 3.80 | 3.65 | 3.50 | +0.55 | +18.65% | 0.24 | 1 | 12 | 1.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 16.00 | 2.50 | 2.70 | 2.60 | 2.32 | 0.00 | 0.00% | 0.16 | 0 | 85 | 0.75 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 17.00 | 1.55 | 1.70 | 1.63 | 1.63 | +0.48 | +41.74% | 0.10 | 3 | 575 | 0.51 | 0.99 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 18.00 | 0.65 | 0.70 | 0.68 | 0.68 | +0.25 | +58.14% | 0.04 | 55 | 1,356 | 0.23 | 0.86 | 0.36 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 89 | 1,464 | 0.23 | 0.23 | 0.63 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,084 | 0.40 | 0.00 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.91 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.09 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 9/12/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 63 | 3.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.91 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,670 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 1,092 | 0.49 | -0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 10 | 400 | 0.45 | -0.14 | 0.36 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.20 | -0.77 | 0.63 | -0.01 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 20.00 | 1.15 | 1.65 | 1.40 | 1.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | -1.00 | 0.02 | 0.00 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 21.00 | 2.00 | 2.60 | 2.30 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 22.00 | 3.00 | 3.50 | 3.25 | 4.92 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:48 PM EST |
| 23.00 | 4.00 | 4.50 | 4.25 | 5.02 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:48 PM EST |
| 24.00 | 5.00 | 5.60 | 5.30 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 25.00 | 6.10 | 6.70 | 6.40 | 6.49 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 3:59:48 PM EST |