Options Chain for ARCHROCK INC COM (AROC) - $24.94 as of 10/30/2025 7:51:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.90 | 22.50 | 20.70 | 20.41 | +2.62 | +14.73% | 4.14 | 3 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 7.50 | 16.20 | 20.00 | 18.10 | % | 2.41 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 10.00 | 13.70 | 17.50 | 15.60 | % | 1.56 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 12.50 | 11.20 | 15.00 | 13.10 | % | 1.05 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 15.00 | 8.70 | 12.50 | 10.60 | 11.30 | 0.00 | 0.00% | 0.71 | 0 | 8 | 2.13 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 10/30/2025 3:59:47 PM EST |
| 17.50 | 6.40 | 9.80 | 8.10 | 7.00 | 0.00 | 0.00% | 0.46 | 0 | 31 | 1.62 | 0.99 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:47 PM EST |
| 20.00 | 4.30 | 6.60 | 5.45 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 53 | 0.99 | 0.95 | 0.02 | 0.00 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 22.50 | 2.80 | 3.60 | 3.20 | 3.10 | 0.00 | 0.00% | 0.14 | 1 | 251 | 0.52 | 0.83 | 0.07 | -0.01 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 25.00 | 1.35 | 1.70 | 1.53 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 334 | 0.34 | 0.58 | 0.12 | -0.01 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 118 | 5,531 | 0.42 | 0.11 | 0.06 | -0.01 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.50 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/30/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/30/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/30/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.05 | 0.02 | 0.00 | 6/18/2025 | 10/30/2025 3:59:47 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.39 | -0.17 | 0.07 | -0.01 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 25.00 | 1.00 | 1.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 299 | 0.37 | -0.42 | 0.12 | -0.01 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 30.00 | 4.50 | 6.00 | 5.25 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.79 | -0.89 | 0.06 | -0.01 | 10/1/2025 | 10/30/2025 3:59:47 PM EST |
| 35.00 | 9.40 | 11.10 | 10.25 | 9.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.13 | -0.99 | 0.01 | 0.00 | 9/23/2025 | 10/30/2025 3:59:47 PM EST |
| 40.00 | 14.10 | 16.40 | 15.25 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST |