Options Chain for ARCHROCK INC COM (AROC) - $31.66 as of 10/27/2026 8:28:08 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 | 15.50 | 17.80 | 16.65 | 20.10 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/27/2026 3:59:58 PM EST |
| 17.50 | 13.00 | 15.30 | 14.15 | 18.88 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 10.50 | 12.80 | 11.65 | 18.66 | 0.00 | 0.00% | 0.58 | 0 | 7 | 1.38 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:58 PM EST |
| 22.50 | 7.90 | 10.30 | 9.10 | 13.65 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 5.70 | 7.10 | 6.40 | 4.58 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.64 | 0.95 | 0.04 | 0.00 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 2.30 | 3.60 | 2.95 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.46 | 0.64 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.60 | 1.15 | 0.88 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 369 | 0.44 | 0.29 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.15 | +150.00% | 0.01 | 108 | 285 | 0.45 | 0.09 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.63 | 0.02 | 0.01 | 0.00 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.93 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:58 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 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/27/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.65 | -0.05 | 0.04 | 0.00 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 1.15 | 1.55 | 1.35 | 1.50 | -0.95 | -38.78% | 0.05 | 2 | 303 | 0.43 | -0.36 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 4.10 | 5.40 | 4.75 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.51 | -0.71 | 0.06 | -0.02 | 7/2/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 8.50 | 9.80 | 9.15 | % | 0.23 | 0 | 1 | 0.79 | -0.91 | 0.03 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 45.00 | 13.30 | 14.90 | 14.10 | 11.44 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 4/6/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 17.30 | 19.90 | 18.60 | 13.48 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 22.50 | 24.90 | 23.70 | 17.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 3:59:58 PM EST |