Options Chain for PROPETRO HLDG CORP COM (PUMP) - $12.54 as of 7/24/2026 6:49:21 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 | 8.00 | 11.10 | 9.55 | 11.10 | 0.00 | 0.00% | 3.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 5.00 | 5.80 | 8.20 | 7.00 | 8.60 | 0.00 | 0.00% | 1.40 | 0 | 3 | 4.69 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 7.50 | 3.60 | 5.50 | 4.55 | 6.18 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.68 | 0.97 | 0.02 | -0.01 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 10.00 | 1.80 | 3.20 | 2.50 | % | 0.25 | 0 | 0 | 1.74 | 0.79 | 0.09 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 12.50 | 0.95 | 1.10 | 1.03 | 1.05 | 0.00 | 0.00% | 0.08 | 6,018 | 14 | 0.96 | 0.50 | 0.13 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 15.00 | 0.25 | 0.55 | 0.40 | 0.45 | +0.10 | +28.58% | 0.03 | 20 | 78 | 0.96 | 0.25 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 0.18 | +0.03 | +20.00% | 0.02 | 352 | 494 | 0.93 | 0.11 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.95 | 0.04 | 0.03 | -0.01 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.17 | +0.04 | +30.77% | 0.01 | 1 | 2 | 1.36 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 2 | 1.60 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 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 | 3.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 8 | 3.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.27 | -0.03 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.25 | -0.21 | 0.09 | -0.02 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 12.50 | 1.35 | 1.80 | 1.58 | 1.66 | +0.48 | +40.68% | 0.13 | 60 | 288 | 0.98 | -0.50 | 0.13 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 15.00 | 2.80 | 4.10 | 3.45 | 2.52 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.59 | -0.75 | 0.10 | -0.02 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 17.50 | 5.20 | 6.30 | 5.75 | 3.66 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.75 | -0.89 | 0.06 | -0.01 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 20.00 | 7.60 | 8.70 | 8.15 | 6.82 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.97 | -0.96 | 0.03 | -0.01 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 22.50 | 9.50 | 11.20 | 10.35 | 10.60 | +1.45 | +15.85% | 0.46 | 2 | 3 | 2.23 | -0.98 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 25.00 | 12.50 | 13.90 | 13.20 | 13.10 | +1.40 | +11.97% | 0.53 | 2 | 2 | 2.67 | -0.99 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 30.00 | 17.60 | 19.20 | 18.40 | 18.10 | +1.20 | +7.11% | 0.61 | 2 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |