Options Chain for PROPETRO HLDG CORP COM (PUMP) - $4.66 as of 9/12/2025 9:19:55 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 | 2.10 | 2.35 | 2.23 | 2.30 | 0.00 | 0.00% | 0.89 | 0 | 1 | 5.81 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.01 | 1 | 114 | 1.27 | 0.21 | 0.74 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 921 | 2.24 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 3.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 5.00 | 0.35 | 0.45 | 0.40 | 0.41 | 0.00 | 0.00% | 0.08 | 0 | 178 | 1.36 | -0.79 | 0.74 | -0.01 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 7.50 | 2.70 | 2.90 | 2.80 | 2.50 | 0.00 | 0.00% | 0.37 | 0 | 80 | 4.11 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 10.00 | 5.20 | 5.50 | 5.35 | 4.70 | 0.00 | 0.00% | 0.53 | 0 | 7 | 4.80 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:58 PM EST |
| 12.50 | 7.70 | 8.10 | 7.90 | 3.65 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 10.20 | 10.60 | 10.40 | % | 0.69 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 17.50 | 12.70 | 13.00 | 12.85 | % | 0.73 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 20.00 | 15.20 | 15.70 | 15.45 | % | 0.77 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |