Options Chain for PROPETRO HLDG CORP COM (PUMP) - $10.75 as of 2/6/2026 1:28:41 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 | 7.60 | 9.10 | 8.35 | % | 3.34 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 5.00 | 5.10 | 6.60 | 5.85 | % | 1.17 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 7.50 | 2.95 | 4.00 | 3.48 | 2.90 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.94 | 0.99 | 0.02 | 0.00 | 1/27/2026 | 2/6/2026 3:59:57 PM EST |
| 10.00 | 1.45 | 1.85 | 1.65 | 1.27 | 0.00 | 0.00% | 0.16 | 0 | 424 | 1.11 | 0.75 | 0.14 | -0.02 | 2/5/2026 | 2/6/2026 3:59:57 PM EST |
| 12.50 | 0.35 | 0.60 | 0.48 | 0.50 | +0.15 | +42.86% | 0.04 | 21 | 1,402 | 1.07 | 0.34 | 0.16 | -0.03 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.11 | -44.00% | 0.01 | 18 | 39 | 1.10 | 0.11 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.39 | 0.02 | 0.02 | 0.00 | 1/22/2026 | 2/6/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.01 | 0.00 | 2/6/2026 3:59:57 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 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.69 | -0.01 | 0.02 | 0.00 | 1/15/2026 | 2/6/2026 3:59:57 PM EST |
| 10.00 | 0.15 | 0.65 | 0.40 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 350 | 1.03 | -0.25 | 0.14 | -0.02 | 2/5/2026 | 2/6/2026 3:59:57 PM EST |
| 12.50 | 1.55 | 1.90 | 1.73 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.01 | -0.66 | 0.16 | -0.03 | 1/28/2026 | 2/6/2026 3:59:57 PM EST |
| 15.00 | 3.50 | 4.50 | 4.00 | % | 0.27 | 0 | 0 | 2.10 | -0.89 | 0.08 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 17.50 | 6.00 | 7.40 | 6.70 | % | 0.38 | 0 | 0 | 3.13 | -0.98 | 0.02 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 20.00 | 8.50 | 9.90 | 9.20 | % | 0.46 | 0 | 0 | 3.56 | -1.00 | 0.01 | 0.00 | 2/6/2026 3:59:57 PM EST |