Options Chain for PROPETRO HLDG CORP COM (PUMP) - $14.55 as of 3/26/2026 3:09:54 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 | 11.30 | 13.70 | 12.50 | % | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 5.00 | 8.80 | 11.20 | 10.00 | % | 2.00 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 7.50 | 6.90 | 7.90 | 7.40 | % | 0.99 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 10.00 | 4.40 | 5.10 | 4.75 | 5.00 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.63 | 0.99 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 12.50 | 2.05 | 3.50 | 2.78 | 2.74 | -0.06 | -2.15% | 0.22 | 80 | 224 | 1.71 | 0.84 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 15.00 | 0.60 | 1.10 | 0.85 | 1.04 | +0.54 | +108.00% | 0.06 | 3 | 203 | 0.72 | 0.47 | 0.16 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 17.50 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,050 | 0.71 | 0.16 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.46 | 0.04 | 0.03 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 60 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.08 | +66.67% | 0.01 | 1 | 5,081 | 1.10 | -0.01 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 45 | 1.13 | -0.16 | 0.10 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 15.00 | 0.85 | 1.50 | 1.18 | % | 0.08 | 0 | 14 | 0.66 | -0.53 | 0.16 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 17.50 | 2.70 | 3.40 | 3.05 | % | 0.17 | 0 | 0 | 1.03 | -0.84 | 0.10 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 20.00 | 5.00 | 5.80 | 5.40 | % | 0.27 | 0 | 4 | 1.31 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 22.50 | 7.30 | 8.70 | 8.00 | % | 0.36 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 25.00 | 9.80 | 11.20 | 10.50 | % | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST |