Options Chain for PROPETRO HLDG CORP COM (PUMP) - $15.34 as of 6/2/2026 11:46:23 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 | 11.90 | 15.50 | 13.70 | 15.59 | 0.00 | 0.00% | 5.48 | 0 | 1 | 8.32 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 10:58:52 AM EST |
| 5.00 | 9.90 | 13.00 | 11.45 | 12.20 | 0.00 | 0.00% | 2.29 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 10:58:52 AM EST |
| 7.50 | 7.40 | 10.30 | 8.85 | 10.40 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 10:58:52 AM EST |
| 10.00 | 5.00 | 7.10 | 6.05 | 6.33 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.62 | 0.98 | 0.01 | 0.00 | 5/27/2026 | 6/2/2026 10:58:52 AM EST |
| 12.50 | 2.90 | 4.50 | 3.70 | % | 0.30 | 0 | 0 | 0.94 | 0.87 | 0.05 | -0.01 | 6/2/2026 10:58:52 AM EST | |||
| 15.00 | 2.25 | 2.70 | 2.48 | 2.30 | +0.50 | +27.78% | 0.17 | 26 | 79 | 0.74 | 0.68 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 10:58:52 AM EST |
| 17.50 | 1.30 | 1.45 | 1.38 | 1.40 | +0.42 | +42.86% | 0.08 | 786 | 1,300 | 0.73 | 0.45 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 10:58:52 AM EST |
| 20.00 | 0.75 | 0.80 | 0.78 | 0.76 | +0.26 | +52.00% | 0.04 | 433 | 630 | 0.76 | 0.27 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 10:58:52 AM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.05 | 0.15 | 0.05 | -0.01 | 5/27/2026 | 6/2/2026 10:58:52 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.08 | 0.03 | -0.01 | 5/28/2026 | 6/2/2026 10:58:52 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.02 | 0.01 | 0.00 | 6/2/2026 10:58:52 AM 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:52 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:58:52 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:52 AM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.81 | -0.02 | 0.01 | 0.00 | 6/2/2026 10:58:52 AM EST | |||
| 12.50 | 0.20 | 0.35 | 0.28 | 0.35 | -0.05 | -12.50% | 0.02 | 3 | 5,045 | 0.74 | -0.13 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 10:58:52 AM EST |
| 15.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.26 | -20.64% | 0.07 | 3 | 15 | 0.72 | -0.32 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 10:58:52 AM EST |
| 17.50 | 2.20 | 2.45 | 2.33 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | -0.55 | 0.09 | -0.02 | 5/29/2026 | 6/2/2026 10:58:52 AM EST |
| 20.00 | 4.00 | 5.40 | 4.70 | % | 0.24 | 0 | 0 | 0.98 | -0.73 | 0.08 | -0.02 | 6/2/2026 10:58:52 AM EST | |||
| 22.50 | 6.10 | 7.80 | 6.95 | % | 0.31 | 0 | 0 | 1.51 | -0.85 | 0.05 | -0.01 | 6/2/2026 10:58:52 AM EST | |||
| 25.00 | 8.40 | 10.30 | 9.35 | % | 0.37 | 0 | 0 | 1.72 | -0.92 | 0.03 | -0.01 | 6/2/2026 10:58:52 AM EST | |||
| 30.00 | 13.20 | 15.60 | 14.40 | 14.81 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.19 | -0.98 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 10:58:52 AM EST |