Options Chain for ARCHROCK INC COM (AROC) - $33.84 as of 4/2/2026 7:13:05 AM 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 | 20.70 | 22.80 | 21.75 | % | 1.74 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 15.00 | 18.30 | 20.40 | 19.35 | 18.75 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 4/1/2026 3:59:58 PM EST |
| 17.50 | 15.70 | 17.90 | 16.80 | 13.50 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 4/1/2026 3:59:58 PM EST |
| 20.00 | 13.60 | 15.30 | 14.45 | 10.02 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 4/1/2026 3:59:58 PM EST |
| 22.50 | 11.00 | 12.80 | 11.90 | 11.60 | 0.00 | 0.00% | 0.53 | 0 | 34 | 1.28 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 25.00 | 8.80 | 10.10 | 9.45 | 10.00 | 0.00 | 0.00% | 0.38 | 0 | 528 | 0.97 | 0.97 | 0.01 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 30.00 | 4.40 | 5.10 | 4.75 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 384 | 0.48 | 0.80 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 35.00 | 1.45 | 1.80 | 1.63 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 334 | 0.43 | 0.45 | 0.08 | -0.02 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.42 | 0.13 | 0.05 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | 0.02 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 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 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 4/1/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 4/1/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.88 | -0.03 | 0.01 | 0.00 | 3/18/2026 | 4/1/2026 3:59:58 PM EST |
| 30.00 | 0.40 | 0.95 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.47 | -0.20 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 35.00 | 2.15 | 2.65 | 2.40 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.39 | -0.55 | 0.08 | -0.02 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 40.00 | 5.80 | 6.80 | 6.30 | 5.88 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.35 | -0.87 | 0.05 | -0.01 | 3/13/2026 | 4/1/2026 3:59:58 PM EST |
| 45.00 | 9.90 | 11.70 | 10.80 | % | 0.24 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 50.00 | 14.90 | 16.90 | 15.90 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST |