Options Chain for PROFRAC HLDG CORP CLASS A COM (ACDC) - $9.37 as of 6/20/2025 8:30:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 10.10 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 6/20/2025 3:59:52 PM EST |
| 2.00 | 7.20 | 7.60 | 6.00 | 0.00 | 0.00% | 0 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 6/20/2025 3:59:52 PM EST |
| 3.00 | 6.20 | 6.50 | 6.90 | 0.00 | 0.00% | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 4.00 | 5.10 | 5.60 | 2.86 | 0.00 | 0.00% | 0 | 12 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:52 PM EST |
| 5.00 | 4.20 | 4.70 | 4.65 | 0.00 | 0.00% | 0 | 127 | 1.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 6.00 | 3.20 | 3.60 | 2.30 | 0.00 | 0.00% | 0 | 943 | 1.56 | 0.95 | 0.07 | 0.00 | 6/3/2025 | 6/20/2025 3:59:52 PM EST |
| 7.00 | 2.35 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 66 | 1.30 | 0.84 | 0.09 | 0.00 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 8.00 | 1.80 | 2.00 | 2.10 | -0.10 | -4.55% | 308 | 1,832 | 0.96 | 0.71 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 9.00 | 1.00 | 1.45 | 1.55 | +0.10 | +6.90% | 5 | 134 | 0.85 | 0.57 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 0.70 | 1.05 | 1.07 | 0.00 | 0.00% | 0 | 86 | 0.88 | 0.44 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 11.00 | 0.30 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 23 | 0.85 | 0.33 | 0.12 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 12.00 | 0.25 | 0.55 | 0.45 | -0.14 | -23.73% | 20 | 97 | 0.85 | 0.24 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 13.00 | 0.25 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 34 | 0.98 | 0.18 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 14.00 | 0.10 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.13 | 0.07 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 15.00 | 0.10 | 0.35 | 0.20 | -0.05 | -20.00% | 6 | 153 | 1.00 | 0.10 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 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 | 6/20/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 80 | 2.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 1.15 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 393 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:52 PM EST |
| 6.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1,234 | 0.78 | -0.05 | 0.07 | 0.00 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 7.00 | 0.25 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.92 | -0.16 | 0.09 | 0.00 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 8.00 | 0.55 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 647 | 0.87 | -0.29 | 0.11 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 9.00 | 0.85 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 117 | 0.86 | -0.43 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 1.45 | 2.15 | 1.67 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.56 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 11.00 | 2.20 | 2.80 | 2.27 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.67 | 0.12 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 12.00 | 3.00 | 3.60 | % | 0 | 0 | 0.68 | -0.76 | 0.10 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 13.00 | 3.90 | 4.50 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.82 | 0.08 | -0.01 | 2/4/2025 | 6/20/2025 3:59:52 PM EST |
| 14.00 | 4.70 | 5.40 | % | 0 | 0 | 1.25 | -0.87 | 0.07 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 15.00 | 5.50 | 6.40 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.90 | 0.05 | 0.00 | 3/10/2025 | 6/20/2025 3:59:52 PM EST |