Options Chain for ARCHROCK INC COM (AROC) - $32.05 as of 2/6/2026 7:17:37 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 | 17.80 | 21.70 | 19.75 | % | 1.58 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 15.00 | 15.50 | 19.20 | 17.35 | 8.40 | 0.00 | 0.00% | 1.16 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 2/6/2026 3:59:52 PM EST |
| 17.50 | 13.00 | 15.80 | 14.40 | 9.47 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:52 PM EST |
| 20.00 | 10.70 | 12.70 | 11.70 | 7.09 | 0.00 | 0.00% | 0.58 | 0 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:52 PM EST |
| 22.50 | 8.20 | 10.10 | 9.15 | 7.50 | 0.00 | 0.00% | 0.41 | 0 | 51 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 25.00 | 6.80 | 7.50 | 7.15 | 7.20 | +1.57 | +27.89% | 0.29 | 7 | 213 | 1.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 30.00 | 2.00 | 2.20 | 2.10 | 2.00 | +0.85 | +73.92% | 0.07 | 130 | 1,479 | 0.39 | 0.85 | 0.13 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 83 | 23 | 0.36 | 0.10 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 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 | 3.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/6/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/6/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.40 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.26 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:52 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.30 | -0.38 | -55.89% | 0.01 | 10 | 12 | 0.36 | -0.15 | 0.13 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 35.00 | 2.80 | 4.50 | 3.65 | % | 0.10 | 0 | 0 | 1.01 | -0.90 | 0.08 | -0.01 | 2/6/2026 3:59:52 PM EST |