Options Chain for ARCHROCK INC COM (AROC) - $35.52 as of 3/27/2026 8:07:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.20 | 19.50 | 18.35 | % | 1.05 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:37 PM EST | |||
| 20.00 | 14.70 | 17.00 | 15.85 | % | 0.79 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:37 PM EST | |||
| 22.50 | 12.20 | 14.30 | 13.25 | % | 0.59 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:37 PM EST | |||
| 25.00 | 9.90 | 11.60 | 10.75 | 11.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:37 PM EST |
| 30.00 | 5.20 | 6.50 | 5.85 | 5.90 | -0.16 | -2.64% | 0.19 | 2 | 3 | 0.90 | 0.96 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:37 PM EST |
| 35.00 | 1.45 | 1.95 | 1.70 | 1.60 | -0.45 | -21.96% | 0.05 | 14 | 69 | 0.40 | 0.60 | 0.12 | -0.04 | 3/27/2026 | 3/27/2026 3:59:37 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.06 | +31.58% | 0.01 | 1 | 276 | 0.40 | 0.11 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.01 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 3:59:37 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:37 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:37 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:37 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:37 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.04 | 0.02 | -0.01 | 3/25/2026 | 3/27/2026 3:59:37 PM EST |
| 35.00 | 0.75 | 1.30 | 1.03 | 1.10 | +0.35 | +46.67% | 0.03 | 2 | 11 | 0.39 | -0.40 | 0.12 | -0.04 | 3/27/2026 | 3/27/2026 3:59:37 PM EST |
| 40.00 | 4.00 | 5.20 | 4.60 | % | 0.11 | 0 | 0 | 0.68 | -0.89 | 0.06 | -0.02 | 3/27/2026 3:59:37 PM EST | |||
| 45.00 | 8.60 | 10.40 | 9.50 | % | 0.21 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/27/2026 3:59:37 PM EST | |||
| 50.00 | 13.30 | 15.30 | 14.30 | 13.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 3:59:37 PM EST |