Options Chain for ARCHROCK INC COM (AROC) - $37.79 as of 5/15/2026 6:56:49 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 | 16.20 | 18.60 | 17.40 | 18.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:56 PM EST |
| 22.50 | 13.80 | 16.20 | 15.00 | % | 0.67 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 25.00 | 11.80 | 13.30 | 12.55 | 11.59 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 3:59:56 PM EST |
| 30.00 | 6.50 | 8.20 | 7.35 | 8.93 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.79 | 0.98 | 0.01 | 0.00 | 5/4/2026 | 5/15/2026 3:59:56 PM EST |
| 35.00 | 2.85 | 3.50 | 3.18 | 3.14 | +0.24 | +8.28% | 0.09 | 14 | 80 | 0.37 | 0.75 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 40.00 | 0.45 | 0.80 | 0.63 | 0.60 | 0.00 | 0.00% | 0.02 | 18 | 1,379 | 0.33 | 0.29 | 0.09 | -0.02 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 45.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.15 | -50.00% | 0.01 | 8 | 32 | 0.46 | 0.05 | 0.02 | -0.01 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | -0.02 | 0.01 | 0.00 | 5/4/2026 | 5/15/2026 3:59:56 PM EST |
| 35.00 | 0.50 | 0.80 | 0.65 | 0.67 | -0.21 | -23.87% | 0.02 | 2 | 259 | 0.36 | -0.25 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 3:59:56 PM EST |
| 40.00 | 2.80 | 3.70 | 3.25 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.35 | -0.71 | 0.09 | -0.02 | 5/5/2026 | 5/15/2026 3:59:56 PM EST |
| 45.00 | 7.20 | 8.70 | 7.95 | % | 0.18 | 0 | 0 | 0.76 | -0.95 | 0.02 | -0.01 | 5/15/2026 3:59:56 PM EST | |||
| 50.00 | 11.80 | 13.40 | 12.60 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST | |||
| 55.00 | 16.60 | 19.40 | 18.00 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:56 PM EST |