Options Chain for ARCHROCK INC COM (AROC) - $36.14 as of 7/27/2026 7:07:13 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 | 14.60 | 17.00 | 15.80 | % | 0.79 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 22.50 | 12.10 | 14.60 | 13.35 | % | 0.59 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 25.00 | 10.00 | 11.80 | 10.90 | % | 0.44 | 0 | 0 | 1.00 | 0.97 | 0.01 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 30.00 | 5.70 | 7.10 | 6.40 | % | 0.21 | 0 | 0 | 0.70 | 0.83 | 0.03 | -0.02 | 7/27/2026 3:59:46 PM EST | |||
| 35.00 | 2.45 | 3.60 | 3.03 | % | 0.09 | 0 | 0 | 0.49 | 0.58 | 0.06 | -0.02 | 7/27/2026 3:59:46 PM EST | |||
| 40.00 | 0.45 | 1.65 | 1.05 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | 0.29 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 3:59:46 PM EST |
| 45.00 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.11 | 0.03 | -0.01 | 7/21/2026 | 7/27/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.01 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:46 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 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.06 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | -0.03 | 0.01 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 30.00 | 0.05 | 1.10 | 0.58 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.03 | -0.02 | 7/27/2026 3:59:46 PM EST | |||
| 35.00 | 1.65 | 2.70 | 2.18 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | -0.42 | 0.06 | -0.02 | 7/22/2026 | 7/27/2026 3:59:46 PM EST |
| 40.00 | 4.50 | 5.90 | 5.20 | % | 0.13 | 0 | 0 | 0.43 | -0.71 | 0.05 | -0.02 | 7/27/2026 3:59:46 PM EST | |||
| 45.00 | 8.80 | 10.30 | 9.55 | % | 0.21 | 0 | 0 | 0.71 | -0.89 | 0.03 | -0.01 | 7/27/2026 3:59:46 PM EST | |||
| 50.00 | 13.10 | 15.70 | 14.40 | % | 0.29 | 0 | 0 | 0.99 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:46 PM EST | |||
| 55.00 | 18.30 | 20.80 | 19.55 | % | 0.36 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:46 PM EST |