Options Chain for ARCHROCK INC COM (AROC) - $25.01 as of 10/10/2025 2:44:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.30 | 13.70 | 12.50 | 11.70 | 0.00 | 0.00% | 1.00 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:58:56 PM EST |
| 15.00 | 8.60 | 11.20 | 9.90 | % | 0.66 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 17.50 | 6.10 | 9.00 | 7.55 | % | 0.43 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 20.00 | 4.20 | 5.60 | 4.90 | 4.41 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.32 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:56 PM EST |
| 22.50 | 1.65 | 2.95 | 2.30 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.39 | 0.91 | 0.11 | -0.03 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.42 | 0.36 | 0.27 | -0.04 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.12 | +150.00% | 0.00 | 10 | 84 | 1.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.58 | -0.09 | 0.11 | -0.03 | 10/6/2025 | 10/10/2025 1:58:56 PM EST |
| 25.00 | 0.70 | 1.05 | 0.88 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 172 | 0.42 | -0.64 | 0.27 | -0.04 | 10/7/2025 | 10/10/2025 1:58:56 PM EST |
| 30.00 | 4.50 | 5.90 | 5.20 | 5.04 | +1.89 | +60.00% | 0.17 | 1 | 4 | 1.21 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 35.00 | 8.80 | 12.40 | 10.60 | 9.34 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |