Options Chain for PROPETRO HLDG CORP COM (PUMP) - $4.88 as of 8/13/2025 7:56:01 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 | 2.30 | 2.55 | 2.43 | 3.24 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:58 PM EST |
| 5.00 | 0.20 | 0.45 | 0.33 | 0.28 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.57 | 0.50 | 0.45 | -0.01 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 902 | 0.88 | 0.01 | 0.04 | 0.00 | 8/4/2025 | 8/13/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,584 | 1.91 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 227 | 3.25 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/13/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 5.00 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 163 | 0.57 | -0.50 | 0.45 | -0.01 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 7.50 | 2.55 | 2.65 | 2.60 | 2.70 | 0.00 | 0.00% | 0.35 | 0 | 117 | 0.98 | -0.99 | 0.04 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 10.00 | 5.00 | 5.30 | 5.15 | 4.70 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.88 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:58 PM EST |
| 12.50 | 7.50 | 7.80 | 7.65 | 3.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 8/13/2025 3:59:58 PM EST |
| 15.00 | 10.00 | 10.30 | 10.15 | % | 0.68 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 17.50 | 12.50 | 12.80 | 12.65 | % | 0.72 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 15.00 | 15.30 | 15.15 | % | 0.76 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |