Options Chain for PROPETRO HLDG CORP COM (PUMP) - $9.35 as of 12/23/2025 1:55:03 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 | 6.10 | 7.50 | 6.80 | % | 2.72 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 5.00 | 3.90 | 4.70 | 4.30 | % | 0.86 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 7.50 | 1.75 | 2.10 | 1.93 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 77 | 1.09 | 0.92 | 0.11 | 0.00 | 12/3/2025 | 12/23/2025 1:58:52 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.42 | +0.03 | +7.70% | 0.03 | 70 | 435 | 0.65 | 0.36 | 0.24 | -0.01 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 644 | 1.65 | 0.04 | 0.06 | 0.00 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:52 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 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 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | -0.08 | 0.11 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 10.00 | 0.80 | 1.30 | 1.05 | 1.37 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.63 | -0.64 | 0.24 | -0.01 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 12.50 | 2.80 | 3.60 | 3.20 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.35 | -0.96 | 0.06 | 0.00 | 12/16/2025 | 12/23/2025 1:58:52 PM EST |
| 15.00 | 5.30 | 6.10 | 5.70 | % | 0.38 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 17.50 | 7.50 | 8.90 | 8.20 | % | 0.47 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 20.00 | 10.00 | 11.40 | 10.70 | % | 0.53 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST |