Options Chain for PROPETRO HLDG CORP COM (PUMP) - $6.31 as of 10/27/2025 1:12:44 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 | 4.30 | 5.50 | 4.90 | 3.36 | 0.00 | 0.00% | 1.96 | 0 | 4 | 3.80 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 2:58:56 PM EST |
| 5.00 | 2.30 | 2.60 | 2.45 | 2.60 | +1.00 | +62.50% | 0.49 | 15 | 562 | 1.09 | 0.94 | 0.06 | 0.00 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 7.50 | 0.65 | 0.75 | 0.70 | 0.68 | +0.34 | +100.00% | 0.09 | 111 | 981 | 0.69 | 0.54 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.13 | +185.72% | 0.02 | 64 | 27 | 0.83 | 0.17 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 12.50 | 0.05 | 1.15 | 0.60 | % | 0.05 | 0 | 0 | 1.46 | 0.04 | 0.04 | 0.00 | 10/27/2025 2:58:56 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 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 5.00 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 903 | 1.11 | -0.06 | 0.06 | 0.00 | 10/21/2025 | 10/27/2025 2:58:56 PM EST |
| 7.50 | 0.75 | 1.00 | 0.88 | 0.85 | -1.47 | -63.37% | 0.12 | 75 | 2 | 0.74 | -0.46 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 10.00 | 2.20 | 3.40 | 2.80 | 4.70 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.45 | -0.83 | 0.13 | -0.01 | 9/25/2025 | 10/27/2025 2:58:56 PM EST |
| 12.50 | 4.60 | 5.80 | 5.20 | % | 0.42 | 0 | 0 | 1.77 | -0.96 | 0.04 | 0.00 | 10/27/2025 2:58:56 PM EST |