Options Chain for ANTERO MIDSTREAM CORP COM (AM) - $17.08 as of 7/25/2025 12:22:57 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 7.00 | 7.30 | 7.15 | 7.27 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
11.00 | 6.00 | 6.70 | 6.35 | % | 0.58 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
12.00 | 5.00 | 5.30 | 5.15 | 5.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
13.00 | 4.00 | 4.50 | 4.25 | % | 0.33 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
14.00 | 3.00 | 3.70 | 3.35 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
15.00 | 1.90 | 2.30 | 2.10 | 2.27 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.56 | 0.97 | 0.05 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
16.00 | 1.15 | 1.25 | 1.20 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | 0.83 | 0.20 | -0.01 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
17.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.03 | 4 | 200 | 0.24 | 0.56 | 0.36 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
18.00 | 0.10 | 0.25 | 0.18 | 0.14 | +0.03 | +27.28% | 0.01 | 30 | 621 | 0.29 | 0.21 | 0.28 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,669 | 0.31 | 0.04 | 0.09 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.42 | 0.00 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.03 | 0.05 | 0.00 | 7/3/2025 | 7/25/2025 11:58:54 AM EST |
16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 578 | 0.28 | -0.17 | 0.20 | -0.01 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
17.00 | 0.30 | 0.40 | 0.35 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 273 | 0.25 | -0.44 | 0.36 | -0.01 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
18.00 | 1.00 | 1.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.27 | -0.79 | 0.28 | -0.01 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
19.00 | 1.75 | 2.25 | 2.00 | 1.33 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.61 | -0.96 | 0.09 | 0.00 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
20.00 | 2.85 | 3.40 | 3.13 | 2.99 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
21.00 | 3.70 | 4.40 | 4.05 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
22.00 | 4.80 | 5.40 | 5.10 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
23.00 | 5.70 | 6.40 | 6.05 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
24.00 | 6.60 | 7.30 | 6.95 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
25.00 | 7.70 | 8.40 | 8.05 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
26.00 | 8.60 | 9.40 | 9.00 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |