Options Chain for PROPETRO HLDG CORP COM (PUMP) - $17.00 as of 4/24/2026 8:40:00 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 | 13.10 | 16.20 | 14.65 | 13.95 | 0.00 | 0.00% | 5.86 | 0 | 104 | 7.82 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 5.00 | 11.70 | 12.30 | 12.00 | % | 2.40 | 0 | 40 | 2.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 7.50 | 8.60 | 10.50 | 9.55 | 9.00 | 0.00 | 0.00% | 1.27 | 0 | 252 | 2.33 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 10.00 | 6.20 | 7.60 | 6.90 | 6.60 | 0.00 | 0.00% | 0.69 | 0 | 545 | 1.35 | 0.98 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 12.50 | 4.70 | 5.10 | 4.90 | 5.00 | +0.60 | +13.64% | 0.39 | 20 | 1,089 | 0.80 | 0.89 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 15.00 | 2.80 | 3.30 | 3.05 | 2.69 | 0.00 | 0.00% | 0.20 | 0 | 2,184 | 0.76 | 0.72 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 17.50 | 1.35 | 2.05 | 1.70 | 1.70 | +0.10 | +6.25% | 0.10 | 5 | 764 | 0.72 | 0.51 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 20.00 | 0.65 | 1.20 | 0.93 | 0.95 | +0.19 | +25.00% | 0.05 | 65 | 1,147 | 0.73 | 0.32 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 22.50 | 0.25 | 0.75 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.21 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.03 | 0.11 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 0 | 1.04 | 0.05 | 0.02 | -0.01 | 4/24/2026 3:59:56 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 | 0.35 | 0.18 | % | 0.07 | 0 | 4 | 3.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 34 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 79 | 2.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1,069 | 1.64 | -0.02 | 0.01 | 0.00 | 4/8/2026 | 4/24/2026 3:59:56 PM EST |
| 12.50 | 0.25 | 0.45 | 0.35 | 0.30 | -0.05 | -14.29% | 0.03 | 16 | 141 | 0.78 | -0.11 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 15.00 | 0.65 | 1.20 | 0.93 | 0.95 | -0.05 | -5.00% | 0.06 | 100 | 24 | 0.70 | -0.28 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 17.50 | 1.85 | 2.40 | 2.13 | 2.23 | % | 0.12 | 15 | 10 | 0.70 | -0.49 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 20.00 | 3.60 | 4.10 | 3.85 | % | 0.19 | 0 | 2 | 0.69 | -0.68 | 0.08 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 22.50 | 5.40 | 6.90 | 6.15 | % | 0.27 | 0 | 0 | 1.19 | -0.79 | 0.06 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 25.00 | 7.70 | 9.20 | 8.45 | % | 0.34 | 0 | 0 | 1.30 | -0.89 | 0.04 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 30.00 | 12.10 | 14.40 | 13.25 | % | 0.44 | 0 | 0 | 1.69 | -0.95 | 0.02 | -0.01 | 4/24/2026 3:59:56 PM EST |