[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PUMP":3,"homepage-market-summary":31,"stock-options-PUMP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PUMP","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ProPetro Holding Corp.","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","ProPetro Holding Corp is an integrated energy service company located in Midland, Texas, focused on providing hydraulic fracturing, wireline, and other complementary energy and power generation services to upstream oil and gas companies engaged in the E&P of North American oil and natural gas resources. The company's operations are focused in the Permian Basin, where it have cultivated longstanding customer relationships with some of the region's active and well-capitalized E&P companies. The company's operating segments: Hydraulic Fracturing, Wireline, Cementing and Power Generation, the majority of revenue from Hydraulic Fracturing.","1,700","Midland, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.28,9.49,9.605,9.085,9.53,-0.25,-2.62,2849713.81713,25631,9.2892,18.5,4.87,3722808.24162853,32.4,2403,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":21,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":206,"updated_at":400,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",8,"261016",1.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,860,0.46,[185,186,190,194,198,202],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",71,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",162,"270319",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",470,"280121",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2029-01-19",834,"290119",[207,226,245,266,291,314,337,356,373,387],{"strike":208,"call":209,"put":218,"callItm":74,"putItm":14,"isAtm":14},2.5,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":213,"change":181,"changePercent":9,"volume":181,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":181,"theta":181,"vega":181,"rho":217,"in_the_money":74},"PUMP  261016C00002500",6.2,7.4,7.37,5,0.9523,1,0.00056,{"contract_symbol":219,"symbol":219,"bid":181,"ask":220,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":181,"in_the_money":14},"PUMP  261016P00002500",0.05,2.4336,-0.000095,0.000113,-0.000076,0.000005,{"strike":214,"call":227,"put":237,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":231,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":215,"implied_volatility":215,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":74},"PUMP  261016C00005000",3.8,4.9,3.6,0.999991,0.000032,-0.000003,0.000001,0.001121,{"contract_symbol":238,"symbol":238,"bid":181,"ask":239,"last":239,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":221,"implied_volatility":221,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":14},"PUMP  261016P00005000",0.3,-0.033598,0.0225,-0.015156,0.00102,-0.00008,{"strike":246,"call":247,"put":257,"callItm":74,"putItm":14,"isAtm":74},7.5,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":251,"implied_volatility":251,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":74},"PUMP  261016C00007500",1.55,2.25,1.7518,0.80915,0.113836,-0.039731,0.003713,0.001227,{"contract_symbol":258,"symbol":258,"bid":181,"ask":239,"last":259,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"PUMP  261016P00007500",0.1,1.1366,-0.109129,0.120545,-0.017713,0.002551,-0.000243,{"strike":267,"call":268,"put":279,"callItm":14,"putItm":74,"isAtm":74},10,{"contract_symbol":269,"symbol":269,"bid":220,"ask":270,"last":271,"change":181,"changePercent":9,"volume":181,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"PUMP  261016C00010000",0.2,0.26,193,0.7549,0.222587,0.289384,-0.018755,0.004067,0.000427,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":181,"changePercent":9,"volume":181,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":74},"PUMP  261016P00010000",0.6,1.15,0.55,233,0.491,-0.889491,0.281567,-0.007721,0.002574,-0.002023,{"strike":292,"call":293,"put":302,"callItm":14,"putItm":74,"isAtm":14},12.5,{"contract_symbol":294,"symbol":294,"bid":181,"ask":220,"last":259,"change":181,"changePercent":9,"volume":181,"openInterest":295,"open_interest":295,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"PUMP  261016C00012500",371,1.094,0.032417,0.048597,-0.006615,0.00099,0.000062,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":181,"changePercent":9,"volume":181,"openInterest":307,"open_interest":307,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":74},"PUMP  261016P00012500",3,3.7,4.2,36,1.0882,-0.968356,0.047893,-0.00645,0.00097,-0.002741,{"strike":315,"call":316,"put":326,"callItm":14,"putItm":74,"isAtm":14},15,{"contract_symbol":317,"symbol":317,"bid":181,"ask":239,"last":318,"change":181,"changePercent":9,"volume":181,"openInterest":319,"open_interest":319,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"PUMP  261016C00015000",0.04,13,1.5852,0.023828,0.025952,-0.007418,0.000766,0.000045,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":74},"PUMP  261016P00015000",5.1,6.3,4.4,1.1357,-0.997779,0.0045,-0.00066,0.000095,-0.003357,{"strike":338,"call":339,"put":347,"callItm":14,"putItm":74,"isAtm":14},17.5,{"contract_symbol":340,"symbol":340,"bid":181,"ask":239,"last":341,"change":181,"changePercent":9,"volume":181,"openInterest":304,"open_interest":304,"iv":320,"implied_volatility":320,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"PUMP  261016C00017500",0.15,0.004269,0.005806,-0.001659,0.000171,0.000008,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":352,"gamma":353,"theta":354,"vega":225,"rho":355,"in_the_money":74},"PUMP  261016P00017500",7.6,8.8,6.85,-0.999912,0.000226,-0.000033,-0.003922,{"strike":357,"call":358,"put":364,"callItm":14,"putItm":74,"isAtm":14},20,{"contract_symbol":359,"symbol":359,"bid":181,"ask":239,"last":239,"change":181,"changePercent":9,"volume":181,"openInterest":304,"open_interest":304,"iv":320,"implied_volatility":320,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":235,"in_the_money":14},"PUMP  261016C00020000",0.000705,0.001128,-0.000322,0.000033,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":369,"gamma":370,"theta":371,"vega":181,"rho":372,"in_the_money":74},"PUMP  261016P00020000",10.1,11.3,9.3,-0.999997,0.000009,-0.000001,-0.004482,{"strike":374,"call":375,"put":380,"callItm":14,"putItm":74,"isAtm":14},22.5,{"contract_symbol":376,"symbol":376,"bid":181,"ask":239,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":320,"implied_volatility":320,"delta":223,"gamma":377,"theta":378,"vega":379,"rho":181,"in_the_money":14},"PUMP  261016C00022500",0.000205,-0.000058,0.000006,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":385,"gamma":181,"theta":181,"vega":181,"rho":386,"in_the_money":74},"PUMP  261016P00022500",12.6,13.8,11.75,-1,-0.005043,{"strike":388,"call":389,"put":394,"callItm":14,"putItm":74,"isAtm":14},25,{"contract_symbol":390,"symbol":390,"bid":181,"ask":239,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":320,"implied_volatility":320,"delta":391,"gamma":392,"theta":393,"vega":235,"rho":181,"in_the_money":14},"PUMP  261016C00025000",0.000018,0.000036,-0.00001,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":385,"gamma":181,"theta":181,"vega":181,"rho":399,"in_the_money":74},"PUMP  261016P00025000",15.1,16.3,14.39,-0.005602,"2026-10-08T15:41:26.467877+00:00"]