Options Chain for PROPETRO HLDG CORP COM (PUMP) - $11.36 as of 9/1/2026 3:16:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.40 | 9.60 | 9.00 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 5.00 | 6.00 | 7.10 | 6.55 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 7.50 | 3.50 | 4.60 | 4.05 | % | 0.54 | 0 | 0 | 1.53 | 0.98 | 0.02 | -0.01 | 9/1/2026 2:58:58 PM EST | |||
| 10.00 | 1.55 | 2.30 | 1.93 | 1.60 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.92 | 0.78 | 0.11 | -0.01 | 8/31/2026 | 9/1/2026 2:58:58 PM EST |
| 12.50 | 0.35 | 1.00 | 0.68 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.62 | 0.42 | 0.15 | -0.01 | 8/31/2026 | 9/1/2026 2:58:58 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.66 | 0.16 | 0.09 | -0.01 | 8/27/2026 | 9/1/2026 2:58:58 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.06 | 0.05 | 0.04 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | -0.02 | 0.02 | -0.01 | 8/24/2026 | 9/1/2026 2:58:58 PM EST |
| 10.00 | 0.10 | 0.65 | 0.38 | 0.45 | -0.22 | -32.84% | 0.04 | 2 | 12 | 0.63 | -0.22 | 0.11 | -0.01 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 12.50 | 1.25 | 2.00 | 1.63 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.66 | -0.58 | 0.15 | -0.01 | 8/31/2026 | 9/1/2026 2:58:58 PM EST |
| 15.00 | 3.20 | 4.10 | 3.65 | % | 0.24 | 0 | 0 | 1.08 | -0.84 | 0.09 | -0.01 | 9/1/2026 2:58:58 PM EST | |||
| 17.50 | 5.60 | 6.60 | 6.10 | % | 0.35 | 0 | 0 | 1.39 | -0.95 | 0.04 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 20.00 | 7.90 | 9.00 | 8.45 | % | 0.42 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 22.50 | 10.40 | 11.60 | 11.00 | % | 0.49 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 25.00 | 12.90 | 14.10 | 13.50 | % | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST |