Options Chain for ARCHROCK INC COM (AROC) - $24.94 as of 10/29/2025 8:24:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.80 | 12.00 | 10.40 | 10.20 | 0.00 | 0.00% | 0.69 | 0 | 5 | 3.38 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:59 PM EST |
| 17.50 | 6.70 | 9.50 | 8.10 | 4.34 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/29/2025 3:59:59 PM EST |
| 20.00 | 4.30 | 7.00 | 5.65 | 5.97 | +0.37 | +6.61% | 0.28 | 8 | 17 | 2.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 2.45 | 2.80 | 2.63 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.60 | 0.84 | 0.15 | -0.01 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 0.65 | 1.10 | 0.88 | 0.80 | -0.51 | -38.94% | 0.04 | 57 | 552 | 0.49 | 0.44 | 0.17 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 283 | 0.67 | 0.02 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/29/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/29/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 5 | 167 | 0.31 | -0.16 | 0.15 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 0.85 | 1.80 | 1.33 | 0.85 | -0.09 | -9.58% | 0.05 | 4 | 76 | 0.90 | -0.56 | 0.17 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 3.80 | 6.00 | 4.90 | 4.67 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.38 | -0.98 | 0.02 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 35.00 | 8.60 | 11.00 | 9.80 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |