Options Chain for ARCHROCK INC COM (AROC) - $26.39 as of 2/21/2025 7:45:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.40 | 12.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:20 PM EST | |||
| 17.50 | 8.90 | 10.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:20 PM EST | |||
| 20.00 | 6.20 | 8.60 | % | 0 | 0 | 1.27 | 0.97 | 0.02 | -0.01 | 2/21/2025 3:59:20 PM EST | |||
| 22.50 | 3.90 | 6.50 | % | 0 | 0 | 1.08 | 0.87 | 0.05 | -0.01 | 2/21/2025 3:59:20 PM EST | |||
| 25.00 | 2.25 | 2.65 | 4.00 | % | 1 | 0 | 0.37 | 0.69 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:20 PM EST | |
| 30.00 | 0.25 | 1.20 | % | 0 | 0 | 0.44 | 0.24 | 0.08 | -0.01 | 2/21/2025 3:59:20 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 2 | 0 | 0.54 | 0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:20 PM EST | |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:20 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:20 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:20 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 0.79 | -0.03 | 0.02 | -0.01 | 2/21/2025 3:59:20 PM EST | |||
| 22.50 | 0.10 | 0.70 | % | 0 | 0 | 0.44 | -0.13 | 0.05 | -0.01 | 2/21/2025 3:59:20 PM EST | |||
| 25.00 | 0.65 | 1.10 | % | 0 | 0 | 0.39 | -0.31 | 0.09 | -0.02 | 2/21/2025 3:59:20 PM EST | |||
| 30.00 | 3.50 | 4.20 | % | 0 | 0 | 0.35 | -0.76 | 0.08 | -0.01 | 2/21/2025 3:59:20 PM EST | |||
| 35.00 | 8.40 | 9.00 | % | 0 | 0 | 0.75 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:20 PM EST | |||
| 40.00 | 13.40 | 14.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:20 PM EST |