Options Chain for PROPETRO HLDG CORP COM (PUMP) - $9.40 as of 10/7/2026 6:42:13 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 | 6.40 | 7.30 | 6.85 | 7.37 | 0.00 | 0.00% | 2.74 | 0 | 5 | 8.79 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:01 PM EST |
| 5.00 | 3.90 | 4.80 | 4.35 | 3.60 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:01 PM EST |
| 7.50 | 1.45 | 2.25 | 1.85 | % | 0.25 | 0 | 0 | 2.21 | 0.99 | 0.06 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 10.00 | 0.05 | 0.25 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.67 | 0.25 | 0.33 | -0.02 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.42 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/7/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.66 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.60 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | -0.01 | 0.06 | 0.00 | 8/24/2026 | 10/7/2026 4:00:01 PM EST |
| 10.00 | 0.70 | 1.05 | 0.88 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 233 | 1.03 | -0.75 | 0.33 | -0.02 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 12.50 | 2.75 | 3.50 | 3.13 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 36 | 1.93 | -1.00 | 0.01 | 0.00 | 10/1/2026 | 10/7/2026 4:00:01 PM EST |
| 15.00 | 5.20 | 6.10 | 5.65 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:01 PM EST |
| 17.50 | 7.70 | 8.60 | 8.15 | 6.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:01 PM EST |
| 20.00 | 10.20 | 11.10 | 10.65 | 9.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:01 PM EST |
| 22.50 | 12.70 | 13.60 | 13.15 | 11.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:01 PM EST |
| 25.00 | 15.20 | 16.10 | 15.65 | 14.39 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:01 PM EST |