Options Chain for PROFRAC HLDG CORP CLASS A COM (ACDC) - $9.05 as of 6/16/2025 7:31:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 10.30 | 8.47 | +3.87 | +84.13% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 2.00 | 7.60 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 3.00 | 6.70 | 7.00 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 4.00 | 5.60 | 6.00 | 4.88 | 0.00 | 0.00% | 0 | 4 | 6.31 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:03 PM EST |
| 5.00 | 4.60 | 5.00 | 1.26 | 0.00 | 0.00% | 0 | 3 | 5.73 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/16/2025 4:00:03 PM EST |
| 6.00 | 3.70 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 5 | 4.48 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:03 PM EST |
| 7.00 | 2.60 | 3.00 | 0.85 | 0.00 | 0.00% | 0 | 76 | 3.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:03 PM EST |
| 8.00 | 1.65 | 2.05 | 1.53 | +0.51 | +50.00% | 4 | 172 | 2.45 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 9.00 | 0.90 | 1.10 | 0.95 | +0.58 | +156.76% | 36 | 207 | 1.67 | 0.81 | 0.31 | -0.02 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 10.00 | 0.25 | 0.55 | 0.30 | +0.15 | +100.00% | 1,566 | 171 | 1.09 | 0.35 | 0.48 | -0.03 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 11.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 38 | 1 | 1.27 | 0.06 | 0.20 | -0.02 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 301 | 97 | 1.79 | 0.00 | 0.03 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.40 | 0.75 | % | 1 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST | |
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 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 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 14 | 8.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 189 | 6.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 1 | 660 | 2.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 115 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 9.00 | 0.05 | 0.30 | 0.15 | -0.25 | -62.50% | 2 | 7 | 1.04 | -0.19 | 0.31 | -0.02 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 10.00 | 0.25 | 0.75 | 0.90 | -0.15 | -14.29% | 55 | 1 | 0.66 | -0.65 | 0.48 | -0.03 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 11.00 | 0.95 | 1.70 | 2.45 | 0.00 | 0.00% | 0 | 1 | 2.02 | -0.94 | 0.20 | -0.02 | 6/2/2025 | 6/16/2025 4:00:03 PM EST |
| 12.00 | 2.05 | 4.10 | % | 0 | 0 | 0.00 | -1.00 | 0.03 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 13.00 | 2.95 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 14.00 | 4.00 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 15.00 | 5.10 | 7.30 | % | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST |