Options Chain for ARCHROCK INC COM (AROC) - $26.44 as of 3/31/2025 3:11:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.70 | 18.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 12.50 | 12.20 | 15.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 15.00 | 10.80 | 12.80 | 6.31 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 3:59:53 PM EST |
| 17.50 | 8.30 | 10.90 | 8.66 | -2.04 | -19.07% | 10 | 17 | 0.92 | 0.98 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 20.00 | 5.90 | 8.40 | 3.99 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.93 | 0.02 | -0.01 | 3/10/2025 | 3/31/2025 3:59:53 PM EST |
| 22.50 | 3.60 | 6.10 | 3.90 | 0.00 | 0.00% | 0 | 36 | 0.69 | 0.83 | 0.05 | -0.01 | 3/18/2025 | 3/31/2025 3:59:53 PM EST |
| 25.00 | 2.15 | 2.40 | 2.45 | 0.00 | 0.00% | 0 | 216 | 0.42 | 0.66 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 30.00 | 0.30 | 0.40 | 0.40 | -0.03 | -6.98% | 2 | 1,467 | 0.38 | 0.20 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.82 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.02 | 0.01 | 0.00 | 10/22/2024 | 3/31/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 131 | 0.54 | -0.07 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 3:59:53 PM EST |
| 22.50 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 69 | 0.48 | -0.17 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 25.00 | 0.55 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 28 | 0.39 | -0.34 | 0.09 | -0.02 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 30.00 | 3.60 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.80 | 0.07 | -0.01 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 8.30 | 9.30 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.97 | 0.02 | 0.00 | 1/16/2025 | 3/31/2025 3:59:53 PM EST |
| 40.00 | 12.60 | 14.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |