Options Chain for PROPETRO HLDG CORP COM (PUMP) - $14.85 as of 6/17/2026 1:45:16 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 | 11.30 | 14.10 | 12.70 | 13.28 | 0.00 | 0.00% | 5.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:59:06 PM EST |
| 5.00 | 9.30 | 11.60 | 10.45 | 12.20 | 0.00 | 0.00% | 2.09 | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/17/2026 12:59:06 PM EST |
| 7.50 | 6.80 | 8.90 | 7.85 | 9.20 | 0.00 | 0.00% | 1.05 | 0 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 12:59:06 PM EST |
| 10.00 | 4.50 | 5.80 | 5.15 | 6.33 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.93 | 0.98 | 0.02 | 0.00 | 5/27/2026 | 6/17/2026 12:59:06 PM EST |
| 12.50 | 2.20 | 4.30 | 3.25 | % | 0.26 | 0 | 0 | 1.91 | 0.84 | 0.08 | -0.01 | 6/17/2026 12:59:06 PM EST | |||
| 15.00 | 1.00 | 1.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.65 | 0.53 | 0.14 | -0.02 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.43 | +0.03 | +7.50% | 0.02 | 4,007 | 4,531 | 0.62 | 0.24 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.14 | -73.69% | 0.01 | 2 | 934 | 0.77 | 0.08 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.53 | 0.02 | 0.02 | 0.00 | 6/5/2026 | 6/17/2026 12:59:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 6/17/2026 12:59:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/17/2026 12:59:06 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 12:59:06 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.77 | -0.02 | 0.02 | 0.00 | 6/15/2026 | 6/17/2026 12:59:06 PM EST |
| 12.50 | 0.25 | 0.35 | 0.30 | 0.29 | -0.08 | -21.63% | 0.02 | 3 | 5,369 | 0.72 | -0.16 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 12:59:06 PM EST |
| 15.00 | 1.05 | 1.15 | 1.10 | 1.14 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.62 | -0.47 | 0.14 | -0.02 | 6/15/2026 | 6/17/2026 12:59:06 PM EST |
| 17.50 | 2.30 | 3.50 | 2.90 | 2.89 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.05 | -0.76 | 0.11 | -0.02 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 20.00 | 4.60 | 5.80 | 5.20 | % | 0.26 | 0 | 0 | 1.25 | -0.92 | 0.05 | -0.01 | 6/17/2026 12:59:06 PM EST | |||
| 22.50 | 6.80 | 8.30 | 7.55 | 7.54 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.51 | -0.98 | 0.02 | 0.00 | 6/16/2026 | 6/17/2026 12:59:06 PM EST |
| 25.00 | 9.30 | 10.80 | 10.05 | % | 0.40 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 6/17/2026 12:59:06 PM EST | |||
| 30.00 | 13.80 | 16.20 | 15.00 | 15.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:59:06 PM EST |