Options Chain for ARCHROCK INC COM (AROC) - $36.19 as of 4/24/2026 2:37:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.40 | 18.60 | 17.50 | % | 0.88 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 22.50 | 13.90 | 15.60 | 14.75 | % | 0.66 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 25.00 | 11.40 | 12.90 | 12.15 | 11.59 | % | 0.49 | 4 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 30.00 | 7.00 | 8.00 | 7.50 | % | 0.25 | 0 | 0 | 0.60 | 0.91 | 0.03 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 35.00 | 3.30 | 3.90 | 3.60 | 3.60 | +1.03 | +40.08% | 0.10 | 9 | 56 | 0.41 | 0.68 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 40.00 | 1.20 | 1.35 | 1.28 | 1.25 | +0.27 | +27.56% | 0.03 | 181 | 1,099 | 0.40 | 0.35 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 45.00 | 0.10 | 0.50 | 0.30 | 0.40 | +0.17 | +73.92% | 0.01 | 20 | 9 | 0.37 | 0.13 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 30.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.03 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 35.00 | 1.10 | 1.55 | 1.33 | 1.60 | 0.00 | 0.00% | 0.04 | 1 | 1 | 0.41 | -0.32 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 40.00 | 3.60 | 4.50 | 4.05 | % | 0.10 | 0 | 0 | 0.41 | -0.65 | 0.06 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 45.00 | 7.50 | 8.80 | 8.15 | % | 0.18 | 0 | 0 | 0.60 | -0.87 | 0.04 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 50.00 | 12.50 | 14.00 | 13.25 | % | 0.27 | 0 | 0 | 0.83 | -0.96 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 55.00 | 16.70 | 19.70 | 18.20 | % | 0.33 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST |