Options Chain for ARCHROCK INC COM (AROC) - $34.69 as of 8/17/2026 6:56:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.50 | 20.20 | 19.35 | 19.84 | 0.00 | 0.00% | 1.29 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/17/2026 3:59:51 PM EST |
| 17.50 | 16.10 | 17.70 | 16.90 | 18.32 | 0.00 | 0.00% | 0.97 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/17/2026 3:59:51 PM EST |
| 20.00 | 13.50 | 15.20 | 14.35 | % | 0.72 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 22.50 | 11.10 | 12.70 | 11.90 | % | 0.53 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 25.00 | 8.90 | 10.20 | 9.55 | 11.92 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 8/17/2026 3:59:51 PM EST |
| 30.00 | 3.90 | 5.30 | 4.60 | 4.22 | +0.32 | +8.21% | 0.15 | 4 | 260 | 1.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 35.00 | 0.25 | 0.45 | 0.35 | 0.42 | +0.07 | +20.00% | 0.01 | 28 | 1,101 | 0.39 | 0.37 | 0.28 | -0.06 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.81 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/17/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/17/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.10 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 35.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.36 | -32.44% | 0.02 | 190 | 257 | 0.31 | -0.63 | 0.28 | -0.06 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 40.00 | 5.20 | 5.90 | 5.55 | 2.88 | 0.00 | 0.00% | 0.14 | 0 | 42 | 1.38 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:51 PM EST |
| 45.00 | 9.80 | 11.20 | 10.50 | % | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 50.00 | 14.60 | 16.60 | 15.60 | % | 0.31 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST |