Options Chain for PROPETRO HLDG CORP COM (PUMP) - $9.17 as of 2/4/2025 10:12:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.70 | 7.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 5.00 | 4.10 | 4.40 | 5.74 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 7.50 | 0.95 | 2.00 | 2.45 | 0.00 | 0.00% | 0 | 318 | 0.73 | 0.90 | 0.11 | 0.00 | 1/2/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 0.25 | 1.20 | 0.38 | +0.10 | +35.72% | 20 | 559 | 0.82 | 0.37 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 162 | 0.94 | 0.06 | 0.07 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.01 | 0.00 | 12/13/2024 | 2/4/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 410 | 1.49 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 126 | 0.80 | -0.10 | 0.11 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 0.90 | 1.90 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.74 | -0.63 | 0.24 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 12.50 | 3.20 | 4.30 | 1.75 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.94 | 0.07 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 5.70 | 6.00 | % | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 17.50 | 8.20 | 8.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |