Options Chain for PROFRAC HLDG CORP CLASS A COM (ACDC) - $4.37 as of 10/24/2025 7:00:51 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 | 2.80 | 3.90 | 3.35 | 3.40 | 0.00 | 0.00% | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/24/2025 3:59:59 PM EST |
| 2.00 | 2.00 | 3.20 | 2.60 | 1.76 | 0.00 | 0.00% | 1.30 | 0 | 31 | 6.68 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 3:59:59 PM EST |
| 3.00 | 1.25 | 1.80 | 1.53 | 1.25 | 0.00 | 0.00% | 0.51 | 0 | 1,872 | 2.90 | 0.99 | 0.15 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 4.00 | 0.30 | 0.65 | 0.48 | 0.63 | -0.07 | -10.00% | 0.12 | 25 | 633 | 1.24 | 0.62 | 0.36 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.04 | -16.00% | 0.05 | 186 | 1,243 | 1.09 | 0.28 | 0.30 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 13 | 417 | 1.33 | 0.10 | 0.16 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 19 | 468 | 1.24 | 0.03 | 0.06 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 171 | 3.44 | 0.01 | 0.02 | 0.00 | 10/6/2025 | 10/24/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.69 | 0.00 | 0.01 | 0.00 | 8/6/2025 | 10/24/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 22 | 3.91 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/24/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.09 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/24/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 37 | 4.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/24/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/24/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 56 | 4.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/24/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.40 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 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 | 0.85 | 0.43 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.23 | 0 | 2 | 6.09 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/24/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 433 | 1.18 | -0.01 | 0.15 | 0.00 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.02 | +6.46% | 0.09 | 134 | 1,224 | 0.92 | -0.38 | 0.36 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 5.00 | 0.60 | 1.20 | 0.90 | 0.95 | -0.45 | -32.15% | 0.18 | 1 | 182 | 1.36 | -0.72 | 0.30 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 6.00 | 1.40 | 2.05 | 1.73 | 2.10 | 0.00 | 0.00% | 0.29 | 0 | 347 | 1.44 | -0.90 | 0.16 | 0.00 | 8/29/2025 | 10/24/2025 3:59:59 PM EST |
| 7.00 | 2.10 | 3.20 | 2.65 | 2.95 | 0.00 | 0.00% | 0.38 | 0 | 159 | 2.19 | -0.97 | 0.06 | 0.00 | 8/28/2025 | 10/24/2025 3:59:59 PM EST |
| 8.00 | 3.10 | 4.20 | 3.65 | 4.10 | 0.00 | 0.00% | 0.46 | 0 | 20 | 2.48 | -0.99 | 0.02 | 0.00 | 9/3/2025 | 10/24/2025 3:59:59 PM EST |
| 9.00 | 4.10 | 5.20 | 4.65 | 5.40 | 0.00 | 0.00% | 0.52 | 0 | 31 | 2.72 | -1.00 | 0.01 | 0.00 | 8/13/2025 | 10/24/2025 3:59:59 PM EST |
| 10.00 | 5.10 | 6.50 | 5.80 | 2.80 | 0.00 | 0.00% | 0.58 | 0 | 30 | 3.68 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 10/24/2025 3:59:59 PM EST |
| 11.00 | 5.90 | 7.80 | 6.85 | 3.40 | 0.00 | 0.00% | 0.62 | 0 | 30 | 4.55 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 10/24/2025 3:59:59 PM EST |
| 12.00 | 6.90 | 8.70 | 7.80 | 5.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.51 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 10/24/2025 3:59:59 PM EST |
| 13.00 | 7.90 | 9.40 | 8.65 | 5.20 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.96 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 10/24/2025 3:59:59 PM EST |
| 14.00 | 8.90 | 10.60 | 9.75 | % | 0.70 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 15.00 | 10.00 | 11.60 | 10.80 | % | 0.72 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST |