Options Chain for ARCHROCK INC COM (AROC) - $19.17 as of 9/6/2024 8:15:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.10 | 13.50 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 10.00 | 8.60 | 11.00 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 12.50 | 6.10 | 8.40 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 15.00 | 2.50 | 6.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.50 | 1.55 | 2.85 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.90 | 0.88 | 0.18 | -0.01 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.10 | 0.50 | 0.20 | -0.40 | -66.67% | 13 | 89 | 0.44 | 0.30 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,028 | 0.54 | 0.03 | 0.04 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.12 | 0.18 | -0.01 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.80 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 41 | 1.07 | -0.70 | 0.21 | -0.02 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 2.70 | 4.70 | 1.50 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.97 | 0.04 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 5.20 | 7.80 | 2.36 | 0.00 | 0.00% | 0 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 10.20 | 11.60 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 15.20 | 16.50 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |