Options Chain for ARCHROCK INC COM (AROC) - $26.47 as of 4/1/2025 8:35:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.10 | 13.50 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 17.50 | 8.50 | 10.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 20.00 | 6.00 | 8.30 | 4.40 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:51 PM EST |
| 22.50 | 3.60 | 5.80 | 3.12 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.95 | 0.04 | -0.01 | 3/4/2025 | 4/1/2025 3:59:51 PM EST |
| 25.00 | 1.80 | 1.95 | 1.76 | +0.16 | +10.00% | 1 | 168 | 0.47 | 0.74 | 0.14 | -0.02 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.05 | 0.05 | -0.01 | 3/31/2025 | 4/1/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 1.05 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:51 PM EST |
| 22.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 329 | 0.54 | -0.05 | 0.04 | -0.01 | 3/26/2025 | 4/1/2025 3:59:51 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 13 | 195 | 0.44 | -0.26 | 0.14 | -0.02 | 4/1/2025 | 4/1/2025 3:59:51 PM EST |
| 30.00 | 3.40 | 4.00 | % | 0 | 0 | 0.79 | -0.95 | 0.05 | -0.01 | 4/1/2025 3:59:51 PM EST | |||
| 35.00 | 8.30 | 9.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST | |||
| 40.00 | 13.20 | 14.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:51 PM EST |