Options Chain for PROFRAC HLDG CORP CLASS A COM (ACDC) - $4.00 as of 8/29/2025 8:10:47 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 | 2.85 | 3.10 | 2.98 | 2.90 | 0.00 | 0.00% | 2.98 | 0 | 50 | 4.71 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 2.00 | 1.80 | 2.05 | 1.93 | 1.92 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 3.00 | 0.95 | 1.05 | 1.00 | 1.25 | 0.00 | 0.00% | 0.33 | 0 | 158 | 1.03 | 0.93 | 0.16 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 4.00 | 0.25 | 0.40 | 0.33 | 0.27 | -0.18 | -40.00% | 0.08 | 103 | 2,282 | 0.87 | 0.53 | 0.53 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.01 | 372 | 950 | 0.99 | 0.13 | 0.29 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 75 | 3.24 | 0.02 | 0.06 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.80 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.42 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.29 | -0.07 | 0.16 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.11 | +55.00% | 0.07 | 3 | 272 | 0.77 | -0.47 | 0.53 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 1.00 | 1.15 | 1.08 | 0.99 | +0.04 | +4.22% | 0.22 | 1 | 75 | 0.81 | -0.87 | 0.29 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 1.95 | 2.10 | 2.03 | 0.54 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.29 | -0.98 | 0.06 | 0.00 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 2.85 | 3.10 | 2.98 | 3.20 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.21 | -1.00 | 0.01 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 3.90 | 5.60 | 4.75 | % | 0.59 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.00 | 4.80 | 6.60 | 5.70 | % | 0.63 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 5.80 | 7.50 | 6.65 | % | 0.67 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 11.00 | 6.80 | 8.60 | 7.70 | % | 0.70 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.00 | 7.80 | 9.60 | 8.70 | % | 0.72 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 8.90 | 10.50 | 9.70 | % | 0.75 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 9.80 | 11.50 | 10.65 | % | 0.76 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.00 | 10.80 | 12.60 | 11.70 | % | 0.78 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 16.00 | 11.00 | 14.00 | 12.50 | % | 0.78 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |