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 | 4.60 | 0.00 | 0.00% | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:58 PM EST |
| 2.00 | 4.80 | 5.10 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 3.00 | 3.80 | 4.10 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 4.00 | 2.80 | 3.10 | 1.90 | 0.00 | 0.00% | 0 | 47 | 2.03 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 5.00 | 1.85 | 2.05 | 1.26 | 0.00 | 0.00% | 0 | 34 | 1.23 | 1.00 | 0.09 | 0.00 | 5/15/2025 | 5/27/2025 1:58:58 PM EST |
| 6.00 | 0.95 | 1.15 | 1.03 | +0.30 | +41.10% | 2 | 19 | 0.84 | 0.77 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 7.00 | 0.35 | 0.55 | 0.50 | +0.29 | +138.10% | 10 | 647 | 0.79 | 0.47 | 0.30 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | +0.02 | +15.39% | 21 | 22 | 0.75 | 0.21 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 9.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.08 | 0.10 | 0.00 | 4/28/2025 | 5/27/2025 1:58:58 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.03 | 0.04 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 36 | 2.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:58 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.28 | 0.00 | 0.09 | 0.00 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 6.00 | 0.15 | 0.30 | 0.25 | -0.15 | -37.50% | 1 | 188 | 0.78 | -0.23 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 7.00 | 0.55 | 0.75 | 1.09 | 0.00 | 0.00% | 0 | 649 | 0.73 | -0.53 | 0.30 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 8.00 | 1.25 | 1.50 | % | 0 | 0 | 0.65 | -0.79 | 0.21 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 9.00 | 2.15 | 2.50 | % | 0 | 0 | 1.12 | -0.92 | 0.10 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 10.00 | 3.00 | 3.80 | % | 0 | 0 | 1.95 | -0.97 | 0.04 | 0.00 | 5/27/2025 1:58:58 PM EST |