Options Chain for PROPETRO HLDG CORP COM (PUMP) - $10.79 as of 7/27/2026 8:51:44 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 | 7.70 | 9.70 | 8.70 | 11.25 | 0.00 | 0.00% | 3.48 | 0 | 7 | 5.90 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 5.00 | 5.30 | 7.20 | 6.25 | % | 1.25 | 0 | 0 | 3.02 | 0.99 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 7.50 | 2.95 | 4.90 | 3.93 | 6.12 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.92 | 0.91 | 0.04 | -0.01 | 7/14/2026 | 7/27/2026 3:59:58 PM EST |
| 10.00 | 1.30 | 2.60 | 1.95 | 2.05 | -0.39 | -15.99% | 0.20 | 2 | 61 | 0.99 | 0.72 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 12.50 | 0.05 | 2.45 | 1.25 | 1.10 | -0.30 | -21.43% | 0.10 | 3 | 75 | 0.95 | 0.49 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 15.00 | 0.35 | 0.85 | 0.60 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 947 | 0.92 | 0.30 | 0.09 | -0.02 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 400 | 1.10 | 0.18 | 0.07 | -0.01 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 2 | 372 | 1.08 | 0.11 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.57 | 0.05 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.24 | +0.09 | +60.00% | 0.01 | 1 | 1,529 | 1.19 | 0.04 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.09 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 8 | 4.40 | -0.01 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 353 | 1.62 | -0.09 | 0.04 | -0.01 | 3/27/2026 | 7/27/2026 3:59:58 PM EST |
| 10.00 | 0.40 | 1.85 | 1.13 | 0.75 | +0.31 | +70.46% | 0.11 | 10 | 46 | 1.12 | -0.28 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 12.50 | 1.05 | 3.60 | 2.33 | 1.10 | 0.00 | 0.00% | 0.19 | 0 | 235 | 1.82 | -0.51 | 0.10 | -0.02 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 15.00 | 3.10 | 5.00 | 4.05 | 2.86 | 0.00 | 0.00% | 0.27 | 0 | 191 | 1.57 | -0.70 | 0.09 | -0.02 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 17.50 | 5.60 | 7.40 | 6.50 | 3.80 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.69 | -0.82 | 0.07 | -0.01 | 6/5/2026 | 7/27/2026 3:59:58 PM EST |
| 20.00 | 8.00 | 9.90 | 8.95 | 4.50 | 0.00 | 0.00% | 0.45 | 0 | 40 | 1.95 | -0.89 | 0.05 | -0.01 | 5/22/2026 | 7/27/2026 3:59:58 PM EST |
| 22.50 | 10.40 | 12.30 | 11.35 | 10.62 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.26 | -0.95 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 25.00 | 12.90 | 14.70 | 13.80 | 13.10 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.38 | -0.96 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 30.00 | 17.90 | 19.70 | 18.80 | 18.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |