Options Chain for ARCHROCK INC COM (AROC) - $25.65 as of 5/5/2025 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.80 | 13.50 | 11.85 | +0.93 | +8.52% | 1 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 8.30 | 11.10 | % | 0 | 0 | 2.17 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.50 | 5.90 | 8.60 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.70 | 0.94 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 3.80 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.83 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 1.75 | 3.70 | % | 0 | 0 | 0.58 | 0.66 | 0.08 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.80 | 1.10 | 1.13 | -0.27 | -19.29% | 5 | 13 | 0.41 | 0.43 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.35 | 0.30 | +0.05 | +20.00% | 1 | 2 | 0.45 | 0.10 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 1.90 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.90 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.06 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 1.10 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.17 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.55 | 1.75 | 0.85 | % | 2 | 0 | 0.54 | -0.34 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 25.00 | 1.85 | 2.95 | 2.62 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.57 | 0.09 | -0.02 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 5.70 | 7.00 | % | 0 | 0 | 0.86 | -0.90 | 0.05 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 10.60 | 11.90 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST |