Options Chain for PROPETRO HLDG CORP COM (PUMP) - $11.49 as of 1/30/2026 8:33:28 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 | 8.30 | 9.70 | 9.00 | 5.00 | 0.00 | 0.00% | 3.60 | 0 | 27 | 4.61 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 4:00:02 PM EST |
| 5.00 | 5.80 | 6.80 | 6.30 | 5.30 | 0.00 | 0.00% | 1.26 | 0 | 224 | 1.94 | 0.99 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 7.50 | 3.90 | 4.30 | 4.10 | 4.30 | 0.00 | 0.00% | 0.55 | 0 | 2,036 | 1.12 | 0.90 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 10.00 | 2.00 | 2.35 | 2.18 | 2.34 | +0.29 | +14.15% | 0.22 | 165 | 1,747 | 0.98 | 0.69 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 12.50 | 0.85 | 1.25 | 1.05 | 1.00 | -0.10 | -9.10% | 0.08 | 25 | 1,008 | 0.94 | 0.43 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.10 | -20.00% | 0.03 | 16 | 1,243 | 0.94 | 0.23 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 17.50 | 0.05 | 0.45 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.92 | 0.10 | 0.06 | -0.01 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.44 | 0.05 | 0.03 | 0.00 | 12/29/2025 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.62 | 0.02 | 0.02 | 0.00 | 1/30/2026 4:00:02 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 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 20 | 4.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.63 | 0.00 | 0.00% | 0.06 | 0 | 103 | 2.45 | -0.01 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 4:00:02 PM EST |
| 7.50 | 0.10 | 0.35 | 0.23 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 269 | 0.97 | -0.10 | 0.04 | -0.01 | 12/22/2025 | 1/30/2026 4:00:02 PM EST |
| 10.00 | 0.50 | 0.75 | 0.63 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.73 | -0.31 | 0.09 | -0.01 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 12.50 | 1.70 | 2.30 | 2.00 | 2.20 | -0.05 | -2.23% | 0.16 | 1 | 17 | 0.73 | -0.57 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 3.80 | 4.10 | 3.95 | 5.03 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.69 | -0.77 | 0.09 | -0.01 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 17.50 | 5.70 | 7.20 | 6.45 | % | 0.37 | 0 | 0 | 1.69 | -0.90 | 0.06 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 20.00 | 8.10 | 9.60 | 8.85 | % | 0.44 | 0 | 0 | 1.86 | -0.95 | 0.03 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 22.50 | 10.10 | 12.40 | 11.25 | % | 0.50 | 0 | 0 | 2.26 | -0.98 | 0.02 | 0.00 | 1/30/2026 4:00:02 PM EST |