Options Chain for PROPETRO HLDG CORP COM (PUMP) - $13.79 as of 4/10/2026 5:13:02 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 | 11.00 | 12.60 | 11.80 | % | 4.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 5.00 | 8.40 | 9.80 | 9.10 | % | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 7.50 | 5.90 | 7.40 | 6.65 | % | 0.89 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 10.00 | 3.80 | 4.70 | 4.25 | 3.58 | 0.00 | 0.00% | 0.42 | 0 | 15 | 4.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 12.50 | 1.85 | 2.35 | 2.10 | 1.95 | +0.80 | +69.57% | 0.17 | 4 | 202 | 2.70 | 0.99 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 74 | 340 | 0.93 | 0.32 | 0.39 | -0.08 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,269 | 3.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 60 | 6.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,060 | 2.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.70 | -0.01 | 0.02 | 0.00 | 4/7/2026 | 4/15/2026 3:59:57 PM EST |
| 15.00 | 0.35 | 1.30 | 0.83 | 1.12 | 0.00 | 0.00% | 0.06 | 0 | 15 | 2.36 | -0.68 | 0.39 | -0.08 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 17.50 | 2.75 | 3.70 | 3.23 | % | 0.18 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 20.00 | 5.20 | 5.70 | 5.45 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 22.50 | 7.70 | 8.30 | 8.00 | % | 0.36 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 25.00 | 10.10 | 10.80 | 10.45 | % | 0.42 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |