Options Chain for ARCHROCK INC COM (AROC) - $29.17 as of 1/30/2026 2:37:49 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 | 13.30 | 16.50 | 14.90 | % | 0.99 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 17.50 | 10.80 | 14.00 | 12.40 | % | 0.71 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 20.00 | 8.00 | 11.50 | 9.75 | % | 0.49 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 22.50 | 5.10 | 8.60 | 6.85 | 3.48 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.14 | 0.98 | 0.02 | 0.00 | 1/15/2026 | 1/30/2026 3:59:51 PM EST |
| 25.00 | 3.90 | 5.70 | 4.80 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.75 | 0.88 | 0.05 | -0.01 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 1.25 | 1.60 | 1.43 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.38 | 0.49 | 0.10 | -0.02 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.10 | +50.00% | 0.01 | 8 | 30 | 0.39 | 0.14 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.89 | -0.02 | 0.02 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 25.00 | 0.05 | 0.95 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.12 | 0.05 | -0.01 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 1.40 | 2.55 | 1.98 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.40 | -0.51 | 0.10 | -0.02 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 5.00 | 6.60 | 5.80 | % | 0.17 | 0 | 0 | 0.66 | -0.86 | 0.05 | -0.01 | 1/30/2026 3:59:51 PM EST |