Options Chain for PROPETRO HLDG CORP COM (PUMP) - $12.09 as of 7/5/2026 10:55:06 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 | 9.00 | 11.70 | 10.35 | % | 4.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 5.00 | 6.40 | 9.30 | 7.85 | % | 1.57 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 7.50 | 4.20 | 6.50 | 5.35 | % | 0.71 | 0 | 0 | 2.65 | 0.95 | 0.02 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 10.00 | 2.00 | 3.90 | 2.95 | % | 0.30 | 0 | 0 | 1.58 | 0.80 | 0.07 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 12.50 | 0.80 | 2.55 | 1.68 | % | 0.13 | 0 | 0 | 0.93 | 0.57 | 0.10 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 15.00 | 0.25 | 1.00 | 0.63 | 0.65 | -1.50 | -69.77% | 0.04 | 9 | 5 | 0.77 | 0.35 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.30 | -0.35 | -53.85% | 0.01 | 1 | 75 | 0.98 | 0.20 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.38 | 0.11 | 0.05 | -0.01 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.06 | 0.03 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.03 | 0.02 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:54 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 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.78 | -0.05 | 0.02 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 10.00 | 0.30 | 0.50 | 0.40 | 0.42 | % | 0.04 | 1 | 0 | 0.79 | -0.20 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 12.50 | 1.20 | 1.85 | 1.53 | 1.40 | +0.45 | +47.37% | 0.12 | 10 | 39 | 0.84 | -0.43 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 15.00 | 2.80 | 3.90 | 3.35 | 2.32 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.26 | -0.65 | 0.09 | -0.02 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 17.50 | 4.80 | 6.20 | 5.50 | % | 0.31 | 0 | 0 | 1.47 | -0.80 | 0.07 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 20.00 | 7.30 | 8.30 | 7.80 | 7.60 | +1.00 | +15.16% | 0.39 | 2 | 1 | 1.45 | -0.89 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 22.50 | 9.60 | 11.00 | 10.30 | 10.07 | +0.92 | +10.06% | 0.46 | 2 | 1 | 1.82 | -0.94 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 25.00 | 12.10 | 13.50 | 12.80 | 11.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.00 | -0.97 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 17.10 | 18.50 | 17.80 | 17.50 | +1.90 | +12.18% | 0.59 | 2 | 0 | 2.32 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |