Options Chain for ARCHROCK INC COM (AROC) - $25.86 as of 1/7/2026 1:37:51 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 | 12.20 | 15.10 | 13.65 | % | 1.09 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:50 PM EST | |||
| 15.00 | 10.10 | 12.00 | 11.05 | 8.40 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 1/7/2026 12:58:50 PM EST |
| 17.50 | 6.60 | 10.10 | 8.35 | 6.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 12:58:50 PM EST |
| 20.00 | 5.40 | 6.70 | 6.05 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.98 | 0.97 | 0.02 | 0.00 | 12/15/2025 | 1/7/2026 12:58:50 PM EST |
| 22.50 | 3.10 | 4.20 | 3.65 | 3.65 | +0.75 | +25.87% | 0.16 | 2 | 58 | 0.68 | 0.85 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 12:58:50 PM EST |
| 25.00 | 1.45 | 2.20 | 1.83 | 1.70 | -0.17 | -9.10% | 0.07 | 1 | 205 | 0.42 | 0.60 | 0.12 | -0.01 | 1/7/2026 | 1/7/2026 12:58:50 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.16 | +0.01 | +6.67% | 0.01 | 15 | 1,430 | 0.37 | 0.13 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 12:58:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.88 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 1/7/2026 12:58:50 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 12:58:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/7/2026 12:58:50 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.27 | +0.02 | +8.00% | 0.01 | 1 | 35 | 0.62 | -0.03 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 12:58:50 PM EST |
| 22.50 | 0.20 | 0.50 | 0.35 | 0.44 | +0.04 | +10.00% | 0.02 | 1 | 129 | 0.42 | -0.15 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 12:58:50 PM EST |
| 25.00 | 0.45 | 1.20 | 0.83 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.32 | -0.40 | 0.12 | -0.01 | 1/5/2026 | 1/7/2026 12:58:50 PM EST |
| 30.00 | 3.70 | 4.90 | 4.30 | 3.46 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.55 | -0.87 | 0.06 | -0.01 | 1/5/2026 | 1/7/2026 12:58:50 PM EST |
| 35.00 | 8.50 | 9.90 | 9.20 | % | 0.26 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 1/7/2026 12:58:50 PM EST |