Options Chain for ARCHROCK INC COM (AROC) - $30.34 as of 1/22/2025 9:45:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 25.80 | 29.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 23.30 | 27.20 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 7.50 | 20.80 | 24.50 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 18.30 | 22.00 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.50 | 15.80 | 19.40 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 15.00 | 14.00 | 16.20 | 10.60 | 0.00 | 0.00% | 0 | 13 | 2.19 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 17.50 | 12.50 | 14.20 | 8.30 | 0.00 | 0.00% | 0 | 16 | 2.11 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 20.00 | 10.00 | 12.20 | 9.19 | 0.00 | 0.00% | 0 | 78 | 1.97 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 22.50 | 7.70 | 9.30 | 6.60 | 0.00 | 0.00% | 0 | 459 | 1.43 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 3.50 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 557 | 0.62 | 0.98 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 1.25 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 378 | 0.36 | 0.55 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.34 | 0.08 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.62 | 0.00 | 0.00% | 0 | 87 | 1.05 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.71 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 0.10 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.54 | -0.02 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 0.90 | 1.25 | 1.06 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.45 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 4.50 | 5.40 | % | 0 | 0 | 0.63 | -0.92 | 0.05 | -0.01 | 1/21/2025 4:00:00 PM EST |