Options Chain for ARCHROCK INC COM (AROC) - $25.64 as of 5/30/2025 5:05:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.30 | 14.30 | 11.85 | 0.00 | 0.00% | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:55 PM EST |
| 15.00 | 8.90 | 11.80 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 17.50 | 6.90 | 9.30 | 6.90 | 0.00 | 0.00% | 0 | 0 | 2.35 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 4.40 | 6.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.85 | 0.95 | 0.03 | -0.01 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 2.05 | 4.60 | 2.85 | 0.00 | 0.00% | 0 | 32 | 1.47 | 0.80 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.40 | 2.25 | 0.70 | -0.30 | -30.00% | 2 | 140 | 0.57 | 0.52 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.09 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.05 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | +0.05 | +33.34% | 5 | 61 | 0.62 | -0.20 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.30 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 54 | 0.77 | -0.48 | 0.12 | -0.03 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 4.40 | 5.80 | % | 0 | 0 | 1.62 | -0.91 | 0.05 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 9.40 | 10.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |