Options Chain for ARCHROCK INC COM (AROC) - $25.58 as of 12/23/2025 2:37:05 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 | 12.00 | 14.30 | 13.15 | % | 1.05 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 15.00 | 10.00 | 11.40 | 10.70 | % | 0.71 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 17.50 | 7.50 | 8.90 | 8.20 | 8.08 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:57 PM EST |
| 20.00 | 5.00 | 6.30 | 5.65 | 6.02 | 0.00 | 0.00% | 0.28 | 1 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 22.50 | 2.70 | 3.80 | 3.25 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.66 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:57 PM EST |
| 25.00 | 0.80 | 1.60 | 1.20 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.42 | 0.71 | 0.23 | -0.01 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.08 | +400.00% | 0.00 | 20 | 57 | 0.49 | 0.01 | 0.02 | 0.00 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 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 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 25.00 | 0.25 | 0.60 | 0.43 | 0.33 | -0.27 | -45.00% | 0.02 | 1 | 39 | 0.25 | -0.29 | 0.23 | -0.01 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 30.00 | 3.80 | 5.00 | 4.40 | % | 0.15 | 0 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 35.00 | 8.60 | 10.10 | 9.35 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST |