Options Chain for PROPETRO HLDG CORP COM (PUMP) - $14.91 as of 6/9/2026 6:37:39 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 | 11.40 | 13.70 | 12.55 | 13.84 | 0.00 | 0.00% | 5.02 | 0 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 5.00 | 9.60 | 9.90 | 9.75 | % | 1.95 | 0 | 40 | 4.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 7.50 | 6.40 | 8.70 | 7.55 | 8.05 | 0.00 | 0.00% | 1.01 | 0 | 243 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:51 PM EST |
| 10.00 | 4.10 | 5.90 | 5.00 | 5.36 | 0.00 | 0.00% | 0.50 | 0 | 415 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:51 PM EST |
| 12.50 | 2.25 | 2.45 | 2.35 | 2.37 | 0.00 | 0.00% | 0.19 | 0 | 1,042 | 0.87 | 0.92 | 0.08 | -0.03 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 15.00 | 0.55 | 0.85 | 0.70 | 0.51 | -0.31 | -37.81% | 0.05 | 13 | 3,604 | 0.81 | 0.50 | 0.21 | -0.05 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.01 | 326 | 17,965 | 0.86 | 0.11 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,693 | 1.09 | 0.01 | 0.02 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 581 | 2.82 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.78 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 34 | 7.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 80 | 4.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,069 | 3.24 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.17 | +0.02 | +13.34% | 0.01 | 47 | 2,858 | 0.94 | -0.08 | 0.08 | -0.03 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 15.00 | 0.65 | 1.00 | 0.83 | 1.06 | +0.06 | +6.00% | 0.06 | 4 | 6,043 | 0.81 | -0.50 | 0.21 | -0.05 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 17.50 | 2.55 | 3.20 | 2.88 | 1.75 | 0.00 | 0.00% | 0.16 | 0 | 198 | 1.53 | -0.89 | 0.10 | -0.02 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 20.00 | 5.30 | 5.40 | 5.35 | 2.89 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.58 | -0.99 | 0.02 | 0.00 | 4/29/2026 | 6/9/2026 3:59:51 PM EST |
| 22.50 | 6.80 | 8.50 | 7.65 | 5.71 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:51 PM EST |
| 25.00 | 9.30 | 11.00 | 10.15 | 9.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:51 PM EST |
| 30.00 | 13.80 | 16.20 | 15.00 | 15.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:51 PM EST |