Options Chain for ARCHROCK INC COM (AROC) - $24.63 as of 11/20/2024 7:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.60 | 23.00 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 18.40 | 21.60 | 15.80 | 0.00 | 0.00% | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 15.90 | 18.00 | 12.26 | 0.00 | 0.00% | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 13.40 | 15.50 | 10.80 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 10.90 | 13.10 | 9.68 | 0.00 | 0.00% | 0 | 4 | 2.59 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 9.20 | 9.50 | 9.50 | 0.00 | 0.00% | 0 | 68 | 1.06 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 6.70 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 460 | 0.76 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 4.30 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 182 | 0.66 | 0.96 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 2.10 | 2.25 | 2.10 | -0.10 | -4.55% | 14 | 774 | 0.37 | 0.79 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.20 | 0.80 | 0.80 | +0.05 | +6.67% | 11 | 294 | 0.30 | 0.41 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 34 | 0.59 | 0.02 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 111 | 3.53 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 34 | 1.53 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 74 | 1.60 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2,544 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,492 | 0.64 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 95 | 0.58 | -0.04 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 39 | 0.61 | -0.21 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 1.20 | 1.35 | 1.20 | -0.33 | -21.57% | 5 | 13 | 0.32 | -0.59 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 5.60 | 5.90 | % | 0 | 0 | 0.62 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 10.50 | 11.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |