Options Chain for PROPETRO HLDG CORP COM (PUMP) - $7.56 as of 10/27/2026 9:40:50 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 | 4.50 | 5.50 | 5.00 | 12.20 | 0.00 | 0.00% | 2.00 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 2.25 | 2.95 | 2.60 | 5.40 | 0.00 | 0.00% | 0.52 | 0 | 16 | 1.44 | 0.95 | 0.06 | 0.00 | 9/15/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 0.55 | 1.15 | 0.85 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.75 | 0.55 | 0.19 | -0.01 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 122 | 4,164 | 0.84 | 0.19 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6,304 | 0.91 | 0.04 | 0.05 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 842 | 1.41 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,977 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 2,526 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.98 | -0.05 | 0.06 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 0.55 | 1.10 | 0.83 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 742 | 0.74 | -0.45 | 0.19 | -0.01 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 2.35 | 3.10 | 2.73 | 2.70 | -0.26 | -8.79% | 0.27 | 20 | 136 | 1.22 | -0.81 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 4.60 | 5.50 | 5.05 | 2.10 | 0.00 | 0.00% | 0.40 | 0 | 73 | 1.51 | -0.96 | 0.05 | 0.00 | 9/9/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 7.00 | 8.00 | 7.50 | 6.52 | 0.00 | 0.00% | 0.50 | 0 | 98 | 1.80 | -0.99 | 0.01 | 0.00 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 9.50 | 10.50 | 10.00 | 4.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 12.00 | 13.00 | 12.50 | 8.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 14.50 | 15.50 | 15.00 | % | 0.67 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 25.00 | 17.00 | 18.00 | 17.50 | % | 0.70 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 30.00 | 22.00 | 23.00 | 22.50 | 13.75 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 10/27/2026 3:59:59 PM EST |