Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $5.72 as of 11/28/2025 4:08:41 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 | 4.40 | 5.00 | 4.70 | 4.75 | +0.05 | +1.07% | 4.70 | 4 | 50 | 4.50 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 2.00 | 3.50 | 4.10 | 3.80 | 3.80 | 0.00 | 0.00% | 1.90 | 6 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 3.00 | 2.35 | 3.10 | 2.73 | 3.07 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:55 PM EST |
| 4.00 | 1.40 | 2.10 | 1.75 | 1.85 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.40 | 1.00 | 0.06 | 0.00 | 8/22/2025 | 11/28/2025 12:59:55 PM EST |
| 5.00 | 0.80 | 1.10 | 0.95 | 0.90 | +0.09 | +11.12% | 0.19 | 3 | 510 | 0.83 | 0.78 | 0.25 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 6.00 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 770 | 0.57 | 0.46 | 0.34 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 8 | 1,592 | 0.56 | 0.19 | 0.23 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 14,991 | 1.66 | 0.06 | 0.11 | 0.00 | 11/19/2025 | 11/28/2025 12:59:55 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 269 | 1.35 | 0.02 | 0.04 | 0.00 | 9/17/2025 | 11/28/2025 12:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2,625 | 2.07 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 11/28/2025 12:59:55 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/28/2025 12:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2,404 | 1.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/28/2025 12:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 812 | 1.38 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:55 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 11/28/2025 12:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 756 | 2.04 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 11/28/2025 12:59:55 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.85 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 11/28/2025 12:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 280 | 3.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 11/28/2025 12:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 538 | 3.60 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/28/2025 12:59:55 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.13 | 0 | 81 | 3.07 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 11/28/2025 12:59:55 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 30 | 2.13 | 0.00 | 0.06 | 0.00 | 10/1/2025 | 11/28/2025 12:59:55 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2,341 | 0.57 | -0.22 | 0.25 | 0.00 | 11/21/2025 | 11/28/2025 12:59:55 PM EST |
| 6.00 | 0.50 | 0.70 | 0.60 | 0.62 | 0.00 | 0.00% | 0.10 | 0 | 736 | 0.54 | -0.54 | 0.34 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 7.00 | 1.20 | 1.80 | 1.50 | 1.52 | +0.16 | +11.77% | 0.21 | 7 | 241 | 1.16 | -0.81 | 0.23 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 8.00 | 2.05 | 2.75 | 2.40 | 2.50 | 0.00 | 0.00% | 0.30 | 0 | 19,680 | 1.37 | -0.94 | 0.11 | 0.00 | 11/19/2025 | 11/28/2025 12:59:55 PM EST |
| 9.00 | 2.80 | 4.00 | 3.40 | 2.86 | 0.00 | 0.00% | 0.38 | 0 | 44 | 1.91 | -0.98 | 0.04 | 0.00 | 6/20/2025 | 11/28/2025 12:59:55 PM EST |
| 10.00 | 3.80 | 5.00 | 4.40 | 4.30 | 0.00 | 0.00% | 0.44 | 0 | 316 | 2.10 | -1.00 | 0.01 | 0.00 | 10/6/2025 | 11/28/2025 12:59:55 PM EST |
| 11.00 | 4.80 | 6.00 | 5.40 | 5.63 | 0.00 | 0.00% | 0.49 | 0 | 5 | 2.26 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 11/28/2025 12:59:55 PM EST |
| 12.00 | 5.60 | 7.10 | 6.35 | 6.58 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/28/2025 12:59:55 PM EST |
| 13.00 | 6.60 | 8.10 | 7.35 | 7.45 | 0.00 | 0.00% | 0.57 | 0 | 11 | 2.66 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 11/28/2025 12:59:55 PM EST |
| 15.00 | 8.60 | 10.10 | 9.35 | 9.70 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.89 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:55 PM EST |
| 17.00 | 10.20 | 12.50 | 11.35 | % | 0.67 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 20.00 | 13.20 | 15.50 | 14.35 | 13.58 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 11/28/2025 12:59:55 PM EST |
| 22.00 | 15.20 | 17.50 | 16.35 | % | 0.74 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 25.00 | 18.20 | 20.50 | 19.35 | % | 0.77 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 30.00 | 23.20 | 25.50 | 24.35 | 24.05 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 11/28/2025 12:59:55 PM EST |