Options Chain for PROPETRO HLDG CORP COM (PUMP) - $11.61 as of 8/11/2026 2:15:53 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 | 8.10 | 10.40 | 9.25 | 11.10 | 0.00 | 0.00% | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 10:59:06 AM EST |
| 5.00 | 5.70 | 7.90 | 6.80 | 8.60 | 0.00 | 0.00% | 1.36 | 0 | 3 | 7.87 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 10:59:06 AM EST |
| 7.50 | 3.20 | 5.40 | 4.30 | 3.60 | 0.00 | 0.00% | 0.57 | 0 | 11 | 4.95 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 10:59:06 AM EST |
| 10.00 | 1.30 | 1.95 | 1.63 | 1.70 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.12 | 0.93 | 0.12 | -0.01 | 8/10/2026 | 8/12/2026 10:59:06 AM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14,310 | 0.72 | 0.28 | 0.26 | -0.02 | 8/11/2026 | 8/12/2026 10:59:06 AM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 821 | 1.65 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/12/2026 10:59:06 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:06 AM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:06 AM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 10:59:06 AM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 10:59:06 AM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:06 AM 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:06 AM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 10 | 5.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 10:59:06 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 10:59:06 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,045 | 1.20 | -0.07 | 0.12 | -0.01 | 8/7/2026 | 8/12/2026 10:59:06 AM EST |
| 12.50 | 0.95 | 1.30 | 1.13 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 420 | 0.72 | -0.72 | 0.26 | -0.02 | 8/10/2026 | 8/12/2026 10:59:06 AM EST |
| 15.00 | 2.30 | 4.00 | 3.15 | 3.41 | 0.00 | 0.00% | 0.21 | 0 | 19 | 2.21 | -0.99 | 0.02 | 0.00 | 8/11/2026 | 8/12/2026 10:59:06 AM EST |
| 17.50 | 4.60 | 6.50 | 5.55 | 6.35 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.84 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 10:59:06 AM EST |
| 20.00 | 7.10 | 9.40 | 8.25 | 8.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 10:59:06 AM EST |
| 22.50 | 9.60 | 11.80 | 10.70 | 10.60 | 0.00 | 0.00% | 0.48 | 0 | 4 | 4.28 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 10:59:06 AM EST |
| 25.00 | 12.10 | 14.30 | 13.20 | 13.10 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 10:59:06 AM EST |
| 30.00 | 17.10 | 19.30 | 18.20 | 18.75 | 0.00 | 0.00% | 0.61 | 0 | 2 | 5.25 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 10:59:06 AM EST |