Options Chain for PROFRAC HLDG CORP CLASS A COM (ACDC) - $8.13 as of 7/29/2025 3:00:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 8.60 | 7.00 | % | 7.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 2.00 | 5.80 | 6.10 | 5.95 | % | 2.98 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 3.00 | 4.80 | 5.10 | 4.95 | % | 1.65 | 0 | 0 | 2.09 | 1.00 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 4.00 | 3.80 | 4.20 | 4.00 | % | 1.00 | 0 | 0 | 1.97 | 0.97 | 0.02 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 5.00 | 2.85 | 3.30 | 3.08 | % | 0.62 | 0 | 0 | 1.29 | 0.91 | 0.05 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 6.00 | 2.10 | 2.40 | 2.25 | % | 0.38 | 0 | 0 | 1.00 | 0.82 | 0.09 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 7.00 | 1.40 | 1.65 | 1.53 | % | 0.22 | 0 | 0 | 0.93 | 0.69 | 0.13 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 8.00 | 0.85 | 1.15 | 1.00 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.87 | 0.54 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 9.00 | 0.50 | 0.75 | 0.63 | 0.50 | % | 0.07 | 7 | 0 | 0.86 | 0.39 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST | |
| 10.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.83 | 0.27 | 0.13 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 11.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.84 | 0.17 | 0.10 | -0.01 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.26 | 0.11 | 0.08 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.33 | 0.07 | 0.06 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | 0.05 | 0.04 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.33 | 0.03 | 0.03 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.91 | 0.02 | 0.02 | 0.00 | 7/29/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.45 | 0.00 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.60 | -0.03 | 0.02 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.47 | -0.09 | 0.05 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 6.00 | 0.20 | 0.45 | 0.33 | % | 0.06 | 0 | 0 | 0.98 | -0.18 | 0.09 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 7.00 | 0.45 | 0.85 | 0.65 | % | 0.09 | 0 | 0 | 0.91 | -0.31 | 0.13 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 8.00 | 0.95 | 1.25 | 1.10 | % | 0.14 | 0 | 0 | 0.90 | -0.46 | 0.15 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 9.00 | 1.60 | 1.95 | 1.78 | % | 0.20 | 0 | 0 | 0.87 | -0.61 | 0.15 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 10.00 | 2.30 | 2.70 | 2.50 | % | 0.25 | 0 | 0 | 0.87 | -0.73 | 0.13 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 11.00 | 2.95 | 3.60 | 3.28 | % | 0.30 | 0 | 0 | 1.20 | -0.83 | 0.10 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 12.00 | 3.80 | 4.70 | 4.25 | % | 0.35 | 0 | 0 | 1.54 | -0.89 | 0.08 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 13.00 | 4.70 | 6.20 | 5.45 | % | 0.42 | 0 | 0 | 2.05 | -0.93 | 0.06 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 14.00 | 5.70 | 7.50 | 6.60 | % | 0.47 | 0 | 0 | 2.44 | -0.95 | 0.04 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 15.00 | 6.70 | 8.70 | 7.70 | % | 0.51 | 0 | 0 | 2.73 | -0.97 | 0.03 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 16.00 | 6.40 | 10.10 | 8.25 | % | 0.52 | 0 | 0 | 3.09 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:58:53 PM EST |