Options Chain for ARCHROCK INC COM (AROC) - $20.20 as of 4/26/2024 8:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.40 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 14.10 | 17.10 | % | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 12.10 | 14.60 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 9.40 | 12.10 | 8.10 | 0.00 | 0.00% | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 7.50 | 9.50 | 7.85 | +1.01 | +14.77% | 1 | 59 | 3.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 5.10 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 1,022 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 2.60 | 3.00 | 2.86 | +0.61 | +27.12% | 3 | 574 | 0.69 | 0.91 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.75 | 0.95 | 0.95 | +0.15 | +18.75% | 62 | 398 | 0.40 | 0.55 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.10 | 0.25 | 0.25 | +0.15 | +150.00% | 60 | 446 | 0.43 | 0.13 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.72 | 0.01 | 0.02 | 0.00 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 1.00 | 0.34 | 0.00 | 0.00% | 0 | 69 | 2.39 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 453 | 1.53 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 0.05 | 0.20 | 0.05 | -0.15 | -75.00% | 6 | 254 | 0.48 | -0.09 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.30 | 3.70 | 0.90 | 0.00 | 0.00% | 0 | 91 | 1.12 | -0.45 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 2.45 | 2.65 | 3.60 | 0.00 | 0.00% | 0 | 43 | 0.49 | -0.87 | 0.11 | -0.01 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 4.50 | 6.20 | % | 0 | 0 | 1.64 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 9.40 | 11.80 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |