Options Chain for PROPETRO HLDG CORP COM (PUMP) - $13.09 as of 3/11/2026 8:02:23 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 | 9.30 | 11.90 | 10.60 | % | 4.24 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 5.00 | 6.70 | 9.40 | 8.05 | % | 1.61 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 7.50 | 5.00 | 6.50 | 5.75 | % | 0.77 | 0 | 0 | 2.33 | 1.00 | 0.01 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 10.00 | 2.85 | 3.90 | 3.38 | 2.45 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.38 | 0.88 | 0.06 | -0.01 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 12.50 | 1.35 | 1.75 | 1.55 | 1.62 | +0.37 | +29.60% | 0.12 | 7 | 203 | 0.77 | 0.62 | 0.12 | -0.02 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 15.00 | 0.40 | 0.85 | 0.63 | 0.70 | +0.13 | +22.81% | 0.04 | 76 | 82 | 0.77 | 0.33 | 0.11 | -0.02 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 17.50 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 0.84 | 0.15 | 0.07 | -0.01 | 3/11/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.40 | 0.06 | 0.04 | -0.01 | 3/11/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.62 | 0.02 | 0.02 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 3/11/2026 3:59:58 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.01 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 10.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.17 | -45.95% | 0.03 | 6,682 | 80 | 0.87 | -0.12 | 0.06 | -0.01 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 12.50 | 0.65 | 1.45 | 1.05 | 1.25 | 0.00 | 0.00% | 0.08 | 10 | 30 | 0.81 | -0.38 | 0.12 | -0.02 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 15.00 | 2.10 | 3.10 | 2.60 | % | 0.17 | 0 | 0 | 0.79 | -0.67 | 0.11 | -0.02 | 3/11/2026 3:59:58 PM EST | |||
| 17.50 | 4.10 | 5.20 | 4.65 | % | 0.27 | 0 | 0 | 1.24 | -0.85 | 0.07 | -0.01 | 3/11/2026 3:59:58 PM EST | |||
| 20.00 | 6.60 | 8.30 | 7.45 | % | 0.37 | 0 | 0 | 1.93 | -0.94 | 0.04 | -0.01 | 3/11/2026 3:59:58 PM EST | |||
| 22.50 | 9.00 | 10.80 | 9.90 | % | 0.44 | 0 | 0 | 2.17 | -0.98 | 0.02 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 25.00 | 11.40 | 13.30 | 12.35 | % | 0.49 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 3/11/2026 3:59:58 PM EST |