Options Chain for ARCHROCK INC COM (AROC) - $24.40 as of 9/12/2025 8:35:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.60 | 12.50 | 12.05 | % | 0.96 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 15.00 | 9.30 | 10.20 | 9.75 | % | 0.65 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 17.50 | 6.80 | 7.50 | 7.15 | 7.70 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 20.00 | 4.30 | 5.10 | 4.70 | 5.28 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 22.50 | 1.75 | 2.70 | 2.23 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 35 | 1.15 | 0.97 | 0.08 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.35 | 0.28 | 0.34 | -0.03 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 9 | 376 | 0.43 | -0.03 | 0.08 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 0.65 | 0.80 | 0.73 | 0.60 | -0.05 | -7.70% | 0.03 | 54 | 1,164 | 0.24 | -0.72 | 0.34 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 5.00 | 5.70 | 5.35 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 10.10 | 10.90 | 10.50 | 9.59 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |