Options Chain for ARCHROCK INC COM (AROC) - $23.37 as of 7/25/2025 12:25:10 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 | 10.00 | 12.40 | 11.20 | 12.10 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:50 AM EST |
| 15.00 | 8.20 | 9.00 | 8.60 | % | 0.57 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 17.50 | 5.60 | 6.90 | 6.25 | 7.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:50 AM EST |
| 20.00 | 3.40 | 3.90 | 3.65 | 3.25 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.81 | 0.97 | 0.07 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 22.50 | 1.10 | 1.65 | 1.38 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.50 | 0.65 | 0.15 | -0.02 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 386 | 0.41 | 0.25 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.72 | 0.00 | 0.01 | 0.00 | 7/2/2025 | 7/25/2025 11:58:50 AM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.66 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/25/2025 11:58:50 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/25/2025 11:58:50 AM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.83 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:50 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.80 | -0.03 | 0.07 | 0.00 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 22.50 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.43 | -0.35 | 0.15 | -0.02 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 25.00 | 1.95 | 2.15 | 2.05 | 2.07 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.38 | -0.75 | 0.14 | -0.02 | 7/15/2025 | 7/25/2025 11:58:50 AM EST |
| 30.00 | 6.00 | 7.30 | 6.65 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.11 | -1.00 | 0.01 | 0.00 | 3/19/2025 | 7/25/2025 11:58:50 AM EST |
| 35.00 | 11.10 | 12.80 | 11.95 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 40.00 | 16.40 | 17.80 | 17.10 | % | 0.43 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST |