Options Chain for PROFRAC HLDG CORP CLASS A COM (ACDC) - $6.48 as of 5/27/2025 2:40:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 6.10 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 2.00 | 4.80 | 5.10 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 3.00 | 3.80 | 4.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 4.00 | 2.85 | 3.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 5.00 | 1.90 | 2.15 | % | 0 | 0 | 1.08 | 0.89 | 0.14 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 6.00 | 1.10 | 1.45 | 0.99 | 0.00 | 0.00% | 0 | 750 | 0.81 | 0.71 | 0.19 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 7.00 | 0.55 | 0.80 | % | 0 | 0 | 0.82 | 0.49 | 0.21 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 8.00 | 0.25 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.29 | 0.19 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 9.00 | 0.05 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.15 | 0.13 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | 0.08 | 0.08 | 0.00 | 5/27/2025 1:58:58 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 | 0.75 | % | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 4.00 | 0.00 | 0.40 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 5.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.11 | 0.14 | 0.00 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 6.00 | 0.40 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 750 | 0.83 | -0.29 | 0.19 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 7.00 | 0.85 | 1.05 | % | 0 | 0 | 0.78 | -0.51 | 0.21 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 8.00 | 1.50 | 1.75 | % | 0 | 0 | 0.72 | -0.71 | 0.19 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 9.00 | 2.35 | 2.60 | 2.73 | 0.00 | 0.00% | 0 | 23 | 0.90 | -0.85 | 0.13 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 10.00 | 3.20 | 3.50 | % | 0 | 0 | 1.01 | -0.92 | 0.08 | 0.00 | 5/27/2025 1:58:58 PM EST |