Options Chain for PROPETRO HLDG CORP COM (PUMP) - $14.80 as of 6/26/2026 8:31:43 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 | 10.20 | 14.30 | 12.25 | 13.28 | 0.00 | 0.00% | 4.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:03 PM EST |
| 5.00 | 7.70 | 11.80 | 9.75 | 9.85 | 0.00 | 0.00% | 1.95 | 0 | 3 | 7.37 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 7.50 | 5.40 | 9.20 | 7.30 | 6.43 | 0.00 | 0.00% | 0.97 | 0 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 10.00 | 3.20 | 6.60 | 4.90 | 4.86 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 12.50 | 1.25 | 3.40 | 2.33 | % | 0.19 | 0 | 0 | 1.58 | 0.88 | 0.09 | -0.01 | 6/26/2026 4:00:03 PM EST | |||
| 15.00 | 0.40 | 1.00 | 0.70 | 1.00 | +0.20 | +25.00% | 0.05 | 3 | 294 | 0.57 | 0.49 | 0.18 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 17.50 | 0.15 | 1.30 | 0.73 | 0.20 | 0.00 | 0.00% | 0.04 | 3,010 | 7,816 | 1.10 | 0.15 | 0.11 | -0.01 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,139 | 0.99 | 0.03 | 0.03 | 0.00 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 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 | 3.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/26/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 5.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.11 | 0 | 17 | 3.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.37 | +0.02 | +5.72% | 0.01 | 7 | 5,354 | 0.74 | -0.12 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 15.00 | 0.70 | 1.45 | 1.08 | 1.11 | +0.03 | +2.78% | 0.07 | 1 | 148 | 0.67 | -0.51 | 0.18 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 17.50 | 1.35 | 4.20 | 2.78 | 2.89 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.74 | -0.85 | 0.11 | -0.01 | 6/16/2026 | 6/26/2026 4:00:03 PM EST |
| 20.00 | 4.10 | 6.60 | 5.35 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.09 | -0.97 | 0.03 | 0.00 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 22.50 | 6.80 | 9.10 | 7.95 | 8.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 25.00 | 9.50 | 11.60 | 10.55 | 10.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:03 PM EST |
| 30.00 | 13.80 | 17.00 | 15.40 | 16.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |