Options Chain for PROFRAC HLDG CORP CLASS A COM (ACDC) - $4.93 as of 1/30/2026 5:50:47 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 | 3.60 | 4.50 | 4.05 | % | 4.05 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 2.00 | 2.65 | 3.50 | 3.08 | 2.90 | 0.00 | 0.00% | 1.54 | 0 | 491 | 4.50 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 3.00 | 1.85 | 2.45 | 2.15 | 1.85 | 0.00 | 0.00% | 0.72 | 0 | 1,037 | 2.71 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 4.00 | 1.15 | 1.35 | 1.25 | 1.20 | 0.00 | 0.00% | 0.31 | 33 | 1,274 | 1.35 | 0.90 | 0.17 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 0.45 | 0.75 | 0.60 | 0.50 | +0.05 | +11.12% | 0.12 | 67 | 1,568 | 1.04 | 0.60 | 0.33 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 15 | 938 | 0.89 | 0.30 | 0.29 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 454 | 1.65 | 0.11 | 0.16 | -0.01 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 271 | 2.01 | 0.04 | 0.07 | 0.00 | 11/6/2025 | 1/30/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.67 | 0.01 | 0.02 | 0.00 | 9/18/2025 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 106 | 2.40 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.68 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.20 | 0 | 50 | 8.42 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/30/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 37 | 3.73 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/30/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 271 | 3.17 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 432 | 1.06 | -0.10 | 0.17 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 0.05 | 0.70 | 0.38 | 0.40 | +0.10 | +33.34% | 0.08 | 1 | 93 | 0.93 | -0.40 | 0.33 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 6.00 | 0.75 | 1.45 | 1.10 | 1.45 | 0.00 | 0.00% | 0.18 | 0 | 37 | 1.84 | -0.70 | 0.29 | -0.01 | 10/30/2025 | 1/30/2026 3:59:58 PM EST |
| 7.00 | 1.65 | 2.30 | 1.98 | 2.12 | 0.00 | 0.00% | 0.28 | 0 | 27 | 2.03 | -0.89 | 0.16 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 2.50 | 3.40 | 2.95 | 2.96 | 0.00 | 0.00% | 0.37 | 0 | 11 | 2.63 | -0.96 | 0.07 | 0.00 | 10/29/2025 | 1/30/2026 3:59:58 PM EST |
| 9.00 | 3.50 | 4.40 | 3.95 | 2.45 | 0.00 | 0.00% | 0.44 | 0 | 15 | 2.94 | -0.99 | 0.02 | 0.00 | 7/23/2025 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 4.50 | 5.40 | 4.95 | 2.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.01 | 0.00 | 6/18/2025 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 5.30 | 6.40 | 5.85 | % | 0.53 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 12.00 | 6.30 | 7.40 | 6.85 | % | 0.57 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 13.00 | 7.30 | 8.40 | 7.85 | % | 0.60 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 14.00 | 8.30 | 9.40 | 8.85 | % | 0.63 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 9.30 | 10.40 | 9.85 | % | 0.66 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 16.00 | 10.30 | 11.40 | 10.85 | % | 0.68 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 17.00 | 11.30 | 12.40 | 11.85 | % | 0.70 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 18.00 | 12.30 | 13.40 | 12.85 | 10.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 4.51 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 1/30/2026 3:59:58 PM EST |