Options Chain for ARCHROCK INC COM (AROC) - $24.70 as of 7/4/2025 7:45:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.20 | 14.20 | 12.70 | 12.10 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 15.00 | 9.20 | 11.80 | 10.50 | % | 0.70 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 17.50 | 6.80 | 9.30 | 8.05 | 7.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 20.00 | 4.50 | 7.00 | 5.75 | 4.95 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.52 | 0.98 | 0.06 | 0.00 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 22.50 | 2.20 | 3.00 | 2.60 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.64 | 0.75 | 0.11 | -0.01 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 25.00 | 0.90 | 1.25 | 1.08 | 1.10 | +0.22 | +25.00% | 0.04 | 3 | 315 | 0.41 | 0.46 | 0.12 | -0.01 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 789 | 0.58 | 0.07 | 0.04 | 0.00 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 206 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/3/2025 12:58:57 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/3/2025 12:58:57 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/3/2025 12:58:57 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.35 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/3/2025 12:58:57 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.61 | -0.02 | 0.06 | 0.00 | 6/16/2025 | 7/3/2025 12:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.45 | -0.25 | 0.11 | -0.01 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 25.00 | 1.30 | 2.20 | 1.75 | 1.45 | -0.23 | -13.69% | 0.07 | 1 | 64 | 0.40 | -0.54 | 0.12 | -0.01 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 30.00 | 4.80 | 6.60 | 5.70 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.81 | -0.93 | 0.04 | 0.00 | 3/19/2025 | 7/3/2025 12:58:57 PM EST |
| 35.00 | 9.70 | 12.10 | 10.90 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 40.00 | 14.20 | 16.40 | 15.30 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST |