Options Chain for ARCHROCK INC COM (AROC) - $25.11 as of 10/3/2025 8:55:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.60 | 12.40 | 11.00 | % | 0.73 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 17.50 | 7.60 | 8.80 | 8.20 | 4.34 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.25 | 0.99 | 0.01 | 0.00 | 8/5/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 5.10 | 6.30 | 5.70 | 6.80 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.94 | 0.92 | 0.03 | -0.01 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 3.10 | 3.30 | 3.20 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.44 | 0.78 | 0.07 | -0.01 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 1.45 | 1.60 | 1.53 | 1.50 | -0.15 | -9.10% | 0.06 | 10 | 317 | 0.40 | 0.54 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.26 | +0.01 | +4.00% | 0.01 | 29 | 104 | 0.40 | 0.11 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.01 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/3/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | -0.08 | 0.03 | -0.01 | 8/21/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.50 | -0.05 | -9.10% | 0.01 | 1 | 45 | 0.46 | -0.22 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 1.30 | 1.50 | 1.40 | 1.25 | +0.05 | +4.17% | 0.06 | 1 | 50 | 0.40 | -0.46 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 4.50 | 5.40 | 4.95 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.56 | -0.89 | 0.06 | -0.01 | 8/13/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 9.10 | 10.10 | 9.60 | % | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST |