Options Chain for ARCHROCK INC COM (AROC) - $20.20 as of 4/29/2024 12:30:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.50 | 19.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 5.00 | 15.10 | 16.80 | % | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 7.50 | 12.60 | 14.60 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 10.00 | 10.10 | 12.00 | 8.10 | 0.00 | 0.00% | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 4/29/2024 12:58:59 PM EST |
| 12.50 | 7.60 | 9.50 | 7.85 | 0.00 | 0.00% | 0 | 60 | 3.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 15.00 | 5.20 | 5.60 | 5.40 | +0.60 | +12.50% | 3 | 1,022 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 17.50 | 2.75 | 3.10 | 2.92 | +0.06 | +2.10% | 3 | 574 | 0.58 | 0.96 | 0.08 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 20.00 | 0.85 | 1.05 | 1.20 | +0.25 | +26.32% | 16 | 407 | 0.48 | 0.58 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 22.50 | 0.05 | 0.25 | 0.21 | -0.04 | -16.00% | 20 | 506 | 0.42 | 0.15 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 25.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.94 | 0.02 | 0.02 | 0.00 | 4/11/2024 | 4/29/2024 12:58:59 PM EST |
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 4/29/2024 12:58:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 69 | 1.17 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 12:58:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 453 | 1.66 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 12:58:59 PM EST |
| 17.50 | 0.05 | 0.20 | 0.15 | +0.10 | +200.00% | 31 | 248 | 0.63 | -0.04 | 0.08 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 20.00 | 0.65 | 0.80 | 0.75 | -0.15 | -16.67% | 1 | 91 | 0.46 | -0.42 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 22.50 | 2.25 | 2.55 | 3.60 | 0.00 | 0.00% | 0 | 43 | 0.43 | -0.85 | 0.12 | -0.01 | 4/16/2024 | 4/29/2024 12:58:59 PM EST |
| 25.00 | 4.50 | 5.30 | % | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 30.00 | 9.40 | 10.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |