Options Chain for PROPETRO HLDG CORP COM (PUMP) - $16.65 as of 5/12/2026 7:58:51 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 | 13.00 | 15.30 | 14.15 | 13.98 | 0.00 | 0.00% | 5.66 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:06 PM EST |
| 5.00 | 10.50 | 12.80 | 11.65 | 10.81 | 0.00 | 0.00% | 2.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:06 PM EST |
| 7.50 | 8.00 | 9.90 | 8.95 | 8.95 | 0.00 | 0.00% | 1.19 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:06 PM EST |
| 10.00 | 5.50 | 7.40 | 6.45 | 6.50 | 0.00 | 0.00% | 0.65 | 0 | 4 | 7.85 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:06 PM EST |
| 12.50 | 3.00 | 4.60 | 3.80 | 3.95 | 0.00 | 0.00% | 0.30 | 0 | 7 | 4.69 | 0.98 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 3:59:06 PM EST |
| 15.00 | 0.65 | 2.50 | 1.58 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 13,933 | 3.41 | 0.75 | 0.17 | -0.10 | 5/7/2026 | 5/12/2026 3:59:06 PM EST |
| 17.50 | 0.05 | 0.55 | 0.30 | 0.10 | -0.10 | -50.00% | 0.02 | 28 | 8,342 | 1.26 | 0.26 | 0.17 | -0.10 | 5/12/2026 | 5/12/2026 3:59:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14,520 | 1.71 | 0.04 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 3:59:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 3:59:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 3:59:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 105 | 3.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 3:59:06 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:06 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:06 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:06 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 25 | 5.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,010 | 1.73 | -0.02 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 3:59:06 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.80 | -0.25 | 0.17 | -0.10 | 5/7/2026 | 5/12/2026 3:59:06 PM EST |
| 17.50 | 1.15 | 2.10 | 1.63 | 1.50 | 0.00 | 0.00% | 0.09 | 29 | 36 | 2.09 | -0.74 | 0.17 | -0.10 | 5/12/2026 | 5/12/2026 3:59:06 PM EST |
| 20.00 | 2.80 | 4.40 | 3.60 | 4.62 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.79 | -0.96 | 0.04 | -0.02 | 5/7/2026 | 5/12/2026 3:59:06 PM EST |
| 22.50 | 5.20 | 6.90 | 6.05 | 5.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:06 PM EST |
| 25.00 | 7.70 | 9.40 | 8.55 | 9.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.27 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:06 PM EST |
| 30.00 | 12.20 | 14.50 | 13.35 | 14.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.63 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:06 PM EST |