Options Chain for PROPETRO HLDG CORP COM (PUMP) - $14.55 as of 3/26/2026 3:09:54 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 | 13.60 | 12.30 | % | 4.92 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 5.00 | 8.80 | 11.10 | 9.95 | % | 1.99 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 7.50 | 6.90 | 7.80 | 7.35 | % | 0.98 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 10.00 | 4.60 | 5.40 | 5.00 | 5.10 | % | 0.50 | 2 | 0 | 1.39 | 0.95 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 12.50 | 2.45 | 4.20 | 3.33 | % | 0.27 | 0 | 0 | 1.10 | 0.76 | 0.08 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 15.00 | 0.35 | 1.95 | 1.15 | 1.65 | +0.05 | +3.13% | 0.08 | 5 | 24 | 0.64 | 0.49 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 17.50 | 0.05 | 1.10 | 0.58 | 0.85 | -0.10 | -10.53% | 0.03 | 4 | 29 | 0.66 | 0.27 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 20.00 | 0.15 | 0.80 | 0.48 | 0.50 | % | 0.02 | 1 | 0 | 0.86 | 0.13 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.18 | 0.05 | 0.03 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.34 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 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 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.25 | -0.05 | 0.04 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 1.48 | -0.24 | 0.08 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 15.00 | 0.80 | 2.95 | 1.88 | 1.75 | -0.15 | -7.90% | 0.13 | 4 | 20 | 0.74 | -0.51 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 17.50 | 2.30 | 4.00 | 3.15 | % | 0.18 | 0 | 0 | 0.95 | -0.73 | 0.09 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 20.00 | 5.20 | 6.40 | 5.80 | % | 0.29 | 0 | 0 | 1.17 | -0.87 | 0.06 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 22.50 | 7.30 | 8.90 | 8.10 | % | 0.36 | 0 | 0 | 1.38 | -0.95 | 0.03 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 25.00 | 9.70 | 11.30 | 10.50 | % | 0.42 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 30.00 | 14.40 | 16.40 | 15.40 | % | 0.51 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST |