Options Chain for ARCHROCK INC COM (AROC) - $30.29 as of 10/1/2026 1:53:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.40 | 11.40 | 10.40 | 18.61 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 10/1/2026 4:00:03 PM EST |
| 22.50 | 7.20 | 8.60 | 7.90 | % | 0.35 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 25.00 | 5.00 | 6.00 | 5.50 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.64 | 0.92 | 0.04 | 0.00 | 9/2/2026 | 10/1/2026 4:00:03 PM EST |
| 30.00 | 1.55 | 2.20 | 1.88 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.39 | 0.55 | 0.09 | -0.01 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 35.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.06 | -10.72% | 0.01 | 2 | 2,599 | 0.43 | 0.18 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,333 | 0.71 | 0.03 | 0.02 | 0.00 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,520 | 0.71 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 25.00 | 0.05 | 0.60 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.08 | 0.04 | 0.00 | 9/14/2026 | 10/1/2026 4:00:03 PM EST |
| 30.00 | 1.40 | 1.95 | 1.68 | 1.56 | 0.00 | 0.00% | 0.06 | 0 | 423 | 0.40 | -0.45 | 0.09 | -0.01 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 35.00 | 4.80 | 5.80 | 5.30 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 280 | 0.37 | -0.82 | 0.06 | -0.01 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 40.00 | 9.20 | 10.60 | 9.90 | 9.46 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -0.97 | 0.02 | 0.00 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 45.00 | 13.80 | 15.90 | 14.85 | 9.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 10/1/2026 4:00:03 PM EST |
| 50.00 | 18.80 | 20.80 | 19.80 | % | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 55.00 | 23.90 | 25.70 | 24.80 | % | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST |