Options Chain for PROFRAC HLDG CORP CLASS A COM (ACDC) - $8.20 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 2.00 | 5.60 | 5.90 | 5.89 | 0.00 | 0.00% | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 4.70 | 4.90 | 4.86 | 0.00 | 0.00% | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 3.70 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.99 | 0.01 | 0.00 | 1/7/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 2.70 | 2.95 | % | 0 | 0 | 0.85 | 0.94 | 0.04 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 1.90 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 33 | 0.91 | 0.84 | 0.10 | -0.01 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 1.20 | 1.35 | 1.25 | 0.00 | 0.00% | 1 | 547 | 0.80 | 0.69 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.70 | 0.85 | 0.89 | +0.14 | +18.67% | 9 | 1,355 | 0.79 | 0.50 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.35 | 1.30 | 0.51 | 0.00 | 0.00% | 0 | 19 | 0.73 | 0.33 | 0.18 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 8 | 79 | 0.71 | 0.19 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.10 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.82 | 0.05 | 0.06 | 0.00 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.03 | 0.04 | 0.00 | 11/19/2024 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.98 | 0.01 | 0.01 | 0.00 | 2/11/2025 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.06 | 0.04 | 0.00 | 11/14/2024 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 364 | 0.78 | -0.16 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.45 | 0.55 | 0.67 | 0.00 | 0.00% | 0 | 220 | 0.76 | -0.31 | 0.16 | -0.01 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.90 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 1,051 | 0.71 | -0.50 | 0.19 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 1.55 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.67 | 0.18 | -0.01 | 11/27/2024 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 2.30 | 2.50 | % | 0 | 0 | 0.64 | -0.81 | 0.14 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 3.20 | 3.40 | % | 0 | 0 | 0.88 | -0.90 | 0.10 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 4.20 | 4.40 | % | 0 | 0 | 0.86 | -0.95 | 0.06 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 5.20 | 5.40 | % | 0 | 0 | 1.28 | -0.97 | 0.04 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 7.20 | 7.40 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST |