Options Chain for PROFRAC HLDG CORP CLASS A COM (ACDC) - $8.20 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 6.90 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 5.20 | 5.90 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 4.10 | 4.90 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 3.60 | 3.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 2.65 | 2.85 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 1.75 | 1.95 | 2.02 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.93 | 0.11 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.90 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 134 | 0.84 | 0.73 | 0.24 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.35 | 0.45 | 0.35 | -0.15 | -30.00% | 43 | 645 | 0.75 | 0.43 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.10 | 0.20 | 0.25 | +0.03 | +13.64% | 1 | 14 | 0.76 | 0.17 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.05 | 0.10 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.01 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 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 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.07 | 0.11 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.27 | 0.24 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.60 | 0.80 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.57 | 0.32 | -0.01 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 1.30 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.83 | 0.22 | -0.01 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 2.15 | 2.40 | % | 0 | 0 | 0.87 | -0.95 | 0.10 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 3.20 | 3.40 | % | 0 | 0 | 0.92 | -0.99 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 4.20 | 4.40 | % | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 5.20 | 5.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 6.20 | 6.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 7.20 | 7.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 8.20 | 8.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |