Options Chain for PROFRAC HLDG CORP CLASS A COM (ACDC) - $7.54 as of 4/30/2026 8:51:42 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 | 5.90 | 7.20 | 6.55 | % | 6.55 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:47 PM EST | |||
| 2.00 | 4.90 | 6.00 | 5.45 | 4.50 | 0.00 | 0.00% | 2.73 | 0 | 5 | 7.05 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/30/2026 3:59:47 PM EST |
| 3.00 | 3.90 | 5.00 | 4.45 | % | 1.48 | 0 | 29 | 5.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:47 PM EST | |||
| 4.00 | 2.90 | 4.20 | 3.55 | 3.10 | 0.00 | 0.00% | 0.89 | 0 | 149 | 4.41 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:47 PM EST |
| 5.00 | 2.00 | 3.20 | 2.60 | 2.81 | 0.00 | 0.00% | 0.52 | 0 | 480 | 3.28 | 0.98 | 0.03 | 0.00 | 4/29/2026 | 4/30/2026 3:59:47 PM EST |
| 6.00 | 1.55 | 1.90 | 1.73 | 1.75 | +0.35 | +25.00% | 0.29 | 6 | 549 | 1.70 | 0.89 | 0.12 | -0.01 | 4/30/2026 | 4/30/2026 3:59:47 PM EST |
| 7.00 | 0.60 | 1.10 | 0.85 | 1.01 | -0.07 | -6.49% | 0.12 | 92 | 343 | 0.87 | 0.68 | 0.23 | -0.02 | 4/30/2026 | 4/30/2026 3:59:47 PM EST |
| 8.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.08 | -13.80% | 0.06 | 55 | 1,090 | 1.12 | 0.43 | 0.25 | -0.02 | 4/30/2026 | 4/30/2026 3:59:47 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.23 | -0.02 | -8.00% | 0.02 | 295 | 1,185 | 0.91 | 0.22 | 0.20 | -0.02 | 4/30/2026 | 4/30/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.70 | 0.10 | 0.12 | -0.01 | 4/23/2026 | 4/30/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.00 | 0.04 | 0.06 | 0.00 | 4/30/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.37 | 0.01 | 0.02 | 0.00 | 4/30/2026 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.60 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:47 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 3:59:47 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.09 | 0 | 138 | 6.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 106 | 4.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 145 | 2.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 62 | 2.62 | -0.02 | 0.03 | 0.00 | 4/21/2026 | 4/30/2026 3:59:47 PM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.05 | -22.73% | 0.03 | 10 | 193 | 1.22 | -0.11 | 0.12 | -0.01 | 4/30/2026 | 4/30/2026 3:59:47 PM EST |
| 7.00 | 0.15 | 0.75 | 0.45 | 0.29 | 0.00 | 0.00% | 0.06 | 0 | 54 | 1.16 | -0.32 | 0.23 | -0.02 | 4/29/2026 | 4/30/2026 3:59:47 PM EST |
| 8.00 | 0.60 | 1.05 | 0.83 | 0.85 | +0.05 | +6.25% | 0.10 | 3 | 2 | 0.90 | -0.57 | 0.25 | -0.02 | 4/30/2026 | 4/30/2026 3:59:47 PM EST |
| 9.00 | 1.40 | 2.10 | 1.75 | % | 0.19 | 0 | 1 | 1.88 | -0.78 | 0.20 | -0.02 | 4/30/2026 3:59:47 PM EST | |||
| 10.00 | 2.10 | 2.90 | 2.50 | % | 0.25 | 0 | 0 | 1.91 | -0.90 | 0.12 | -0.01 | 4/30/2026 3:59:47 PM EST | |||
| 11.00 | 3.00 | 4.00 | 3.50 | % | 0.32 | 0 | 0 | 2.42 | -0.96 | 0.06 | 0.00 | 4/30/2026 3:59:47 PM EST | |||
| 12.00 | 4.00 | 5.20 | 4.60 | % | 0.38 | 0 | 0 | 3.06 | -0.99 | 0.02 | 0.00 | 4/30/2026 3:59:47 PM EST | |||
| 13.00 | 4.80 | 6.20 | 5.50 | % | 0.42 | 0 | 0 | 3.31 | -1.00 | 0.01 | 0.00 | 4/30/2026 3:59:47 PM EST | |||
| 14.00 | 5.80 | 7.20 | 6.50 | % | 0.46 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:47 PM EST |