Options Chain for PROFRAC HLDG CORP CLASS A COM (ACDC) - $4.70 as of 5/5/2025 7:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 3.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.00 | 2.55 | 2.80 | % | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 3.00 | 1.65 | 1.90 | % | 0 | 0 | 1.52 | 0.92 | 0.08 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 4.00 | 0.90 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.73 | 0.19 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 0.35 | 0.55 | 0.59 | 0.00 | 0.00% | 0 | 46 | 0.88 | 0.49 | 0.26 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.26 | 0.23 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.12 | 0.15 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.05 | 0.08 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.03 | 0.05 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 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 | 4.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.42 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 1.32 | -0.08 | 0.08 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 4.00 | 0.20 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.27 | 0.19 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 0.30 | 1.55 | 0.80 | -0.25 | -23.81% | 3 | 20 | 1.11 | -0.51 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 6.00 | 1.40 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 150 | 0.88 | -0.74 | 0.23 | -0.01 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 7.00 | 2.25 | 3.20 | % | 0 | 0 | 1.77 | -0.88 | 0.15 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 3.20 | 3.50 | % | 0 | 0 | 1.24 | -0.95 | 0.08 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 4.20 | 4.50 | % | 0 | 0 | 1.42 | -0.97 | 0.05 | 0.00 | 5/5/2025 4:00:00 PM EST |