Options Chain for PROPETRO HLDG CORP COM (PUMP) - $17.07 as of 5/21/2026 9:04:38 AM 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 | 13.90 | 16.60 | 15.25 | 15.60 | 0.00 | 0.00% | 6.10 | 0 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:37 PM EST |
| 5.00 | 12.10 | 12.70 | 12.40 | % | 2.48 | 0 | 40 | 3.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:37 PM EST | |||
| 7.50 | 8.80 | 11.60 | 10.20 | 10.00 | -0.60 | -5.66% | 1.36 | 1 | 242 | 4.57 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |
| 10.00 | 6.40 | 9.20 | 7.80 | 7.20 | 0.00 | 0.00% | 0.78 | 0 | 414 | 3.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:37 PM EST |
| 12.50 | 4.90 | 5.20 | 5.05 | 4.84 | -0.83 | -14.64% | 0.40 | 18 | 1,053 | 0.81 | 0.94 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |
| 15.00 | 2.70 | 3.20 | 2.95 | 2.81 | -0.19 | -6.34% | 0.20 | 58 | 2,021 | 0.73 | 0.79 | 0.08 | -0.02 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |
| 17.50 | 1.50 | 1.55 | 1.53 | 1.54 | +0.49 | +46.67% | 0.09 | 38,337 | 1,394 | 0.77 | 0.54 | 0.11 | -0.03 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |
| 20.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.15 | +30.00% | 0.03 | 2,220 | 1,184 | 0.80 | 0.30 | 0.09 | -0.02 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |
| 22.50 | 0.15 | 0.35 | 0.25 | 0.30 | +0.16 | +114.29% | 0.01 | 116 | 27 | 0.77 | 0.15 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.35 | -70.00% | 0.01 | 8 | 11 | 0.85 | 0.07 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 15 | 1.45 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:37 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 | 4 | 3.51 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:37 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 34 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:37 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 79 | 3.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/21/2026 3:59:37 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,069 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:37 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 3 | 163 | 0.83 | -0.06 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |
| 15.00 | 0.25 | 0.60 | 0.43 | 0.50 | +0.20 | +66.67% | 0.03 | 12 | 4,122 | 0.72 | -0.21 | 0.08 | -0.02 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |
| 17.50 | 1.35 | 1.90 | 1.63 | 1.64 | +0.39 | +31.20% | 0.09 | 13 | 83 | 0.83 | -0.46 | 0.11 | -0.03 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |
| 20.00 | 3.00 | 3.30 | 3.15 | 2.89 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.78 | -0.70 | 0.09 | -0.02 | 4/29/2026 | 5/21/2026 3:59:37 PM EST |
| 22.50 | 4.80 | 6.10 | 5.45 | 5.71 | +0.36 | +6.73% | 0.24 | 2 | 1 | 1.25 | -0.85 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |
| 25.00 | 7.10 | 8.50 | 7.80 | 8.20 | +0.35 | +4.46% | 0.31 | 2 | 9 | 1.43 | -0.93 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |
| 30.00 | 11.80 | 14.00 | 12.90 | 13.16 | +0.51 | +4.04% | 0.43 | 2 | 1 | 2.16 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:37 PM EST |