Options Chain for PROPETRO HLDG CORP COM (PUMP) - $9.40 as of 10/7/2026 4:44:06 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 | 6.30 | 7.30 | 6.80 | % | 2.72 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 5.00 | 3.90 | 4.80 | 4.35 | 4.80 | 0.00 | 0.00% | 0.87 | 0 | 7 | 2.14 | 1.00 | 0.01 | 0.00 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 7.50 | 1.70 | 2.40 | 2.05 | 2.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.18 | 0.81 | 0.11 | -0.01 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 10.00 | 0.40 | 1.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 203 | 0.77 | 0.44 | 0.16 | -0.01 | 9/25/2026 | 10/7/2026 4:00:01 PM EST |
| 12.50 | 0.10 | 0.30 | 0.20 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.77 | 0.17 | 0.10 | -0.01 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.05 | 0.04 | 0.00 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 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 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 7.50 | 0.05 | 0.50 | 0.28 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.73 | -0.19 | 0.11 | -0.01 | 10/2/2026 | 10/7/2026 4:00:01 PM EST |
| 10.00 | 1.20 | 1.75 | 1.48 | 1.20 | 0.00 | 0.00% | 0.15 | 0 | 302 | 0.80 | -0.56 | 0.16 | -0.01 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 12.50 | 3.00 | 3.70 | 3.35 | 3.79 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.07 | -0.83 | 0.10 | -0.01 | 10/1/2026 | 10/7/2026 4:00:01 PM EST |
| 15.00 | 5.30 | 6.20 | 5.75 | 4.50 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.40 | -0.95 | 0.04 | 0.00 | 9/18/2026 | 10/7/2026 4:00:01 PM EST |
| 17.50 | 7.70 | 8.70 | 8.20 | % | 0.47 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 20.00 | 10.20 | 11.10 | 10.65 | % | 0.53 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST |