Options Chain for PROFRAC HLDG CORP CLASS A COM (ACDC) - $7.97 as of 7/11/2025 8:00:41 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 | 5.80 | 8.10 | 6.95 | 6.75 | 0.00 | 0.00% | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 2.00 | 5.80 | 6.10 | 5.95 | % | 2.98 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 3.00 | 4.40 | 5.10 | 4.75 | % | 1.58 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 4.00 | 3.80 | 4.10 | 3.95 | % | 0.99 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 2.90 | 3.10 | 3.00 | % | 0.60 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 6.00 | 1.90 | 2.15 | 2.03 | 0.99 | 0.00 | 0.00% | 0.34 | 0 | 98 | 2.04 | 1.00 | 0.01 | 0.00 | 5/21/2025 | 7/11/2025 3:59:58 PM EST |
| 7.00 | 0.90 | 1.10 | 1.00 | 1.04 | +0.31 | +42.47% | 0.14 | 10 | 42 | 0.76 | 0.84 | 0.24 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 8.00 | 0.15 | 0.50 | 0.33 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.84 | 0.49 | 0.39 | -0.03 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.26 | 0.17 | 0.26 | -0.02 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 761 | 1.18 | 0.04 | 0.08 | -0.01 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.52 | 0.01 | 0.02 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,594 | 1.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 437 | 2.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 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 | 1.25 | 0.63 | % | 0.63 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.25 | 0.63 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.25 | 0.63 | % | 0.16 | 0 | 0 | 9.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 6 | 5.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 697 | 4.04 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.32 | -0.16 | 0.24 | -0.02 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 8.00 | 0.20 | 0.75 | 0.48 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.97 | -0.51 | 0.39 | -0.03 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 9.00 | 1.00 | 1.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 86 | 1.85 | -0.83 | 0.26 | -0.02 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 10.00 | 1.75 | 3.90 | 2.83 | 1.85 | 0.00 | 0.00% | 0.28 | 0 | 109 | 5.01 | -0.96 | 0.08 | -0.01 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 11.00 | 2.70 | 5.10 | 3.90 | 3.10 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.00 | -0.99 | 0.02 | 0.00 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
| 12.00 | 3.70 | 6.10 | 4.90 | 4.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 13.00 | 4.60 | 7.00 | 5.80 | 4.80 | 0.00 | 0.00% | 0.45 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 14.00 | 5.60 | 8.00 | 6.80 | % | 0.49 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 15.00 | 6.60 | 9.10 | 7.85 | 6.80 | 0.00 | 0.00% | 0.52 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |