Options Chain for PROPETRO HLDG CORP COM (PUMP) - $5.55 as of 5/30/2025 5:51:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.80 | 3.40 | 5.71 | 0.00 | 0.00% | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/30/2025 3:59:48 PM EST |
| 5.00 | 0.45 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.74 | 0.40 | -0.01 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 85 | 1.12 | 0.01 | 0.05 | 0.00 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 335 | 2.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 42 | 3.90 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 196 | 4.31 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.26 | 0.40 | -0.01 | 5/8/2025 | 5/30/2025 3:59:48 PM EST |
| 7.50 | 2.00 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 359 | 1.19 | -0.99 | 0.05 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 10.00 | 4.50 | 4.70 | 4.88 | 0.00 | 0.00% | 0 | 5 | 1.63 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:48 PM EST |
| 12.50 | 7.00 | 7.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 15.00 | 9.50 | 10.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 17.50 | 12.00 | 12.30 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |