Options Chain for ARCHROCK INC COM (AROC) - $23.36 as of 8/1/2025 7:56:12 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 | 8.80 | 12.10 | 10.45 | % | 0.84 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 15.00 | 6.30 | 8.80 | 7.55 | % | 0.50 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 17.50 | 4.80 | 5.30 | 5.05 | % | 0.29 | 0 | 0 | 0.72 | 0.96 | 0.03 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 20.00 | 2.40 | 3.10 | 2.75 | % | 0.14 | 0 | 0 | 0.38 | 0.79 | 0.09 | -0.01 | 8/1/2025 3:59:50 PM EST | |||
| 22.50 | 1.05 | 1.25 | 1.15 | 1.12 | -0.73 | -39.46% | 0.05 | 6 | 33 | 0.38 | 0.50 | 0.13 | -0.01 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 25.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.38 | -50.67% | 0.02 | 25 | 68 | 0.38 | 0.22 | 0.10 | -0.01 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 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 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.03 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 20.00 | 0.30 | 0.50 | 0.40 | 0.47 | +0.10 | +27.03% | 0.02 | 6 | 23 | 0.40 | -0.21 | 0.09 | -0.01 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 22.50 | 1.30 | 1.40 | 1.35 | 1.38 | +0.46 | +50.00% | 0.06 | 296 | 585 | 0.38 | -0.50 | 0.13 | -0.01 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 25.00 | 2.95 | 3.10 | 3.03 | 3.00 | +0.53 | +21.46% | 0.12 | 563 | 3,275 | 0.38 | -0.78 | 0.10 | -0.01 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 30.00 | 7.40 | 8.10 | 7.75 | % | 0.26 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 35.00 | 12.40 | 13.50 | 12.95 | 11.79 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |