Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $5.74 as of 9/2/2025 9:43:49 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 | 4.10 | 5.30 | 4.70 | % | 4.70 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:59 PM EST | |||
| 2.00 | 3.70 | 3.90 | 3.80 | % | 1.90 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:59 PM EST | |||
| 3.00 | 2.55 | 2.85 | 2.70 | 2.76 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/2/2025 3:59:59 PM EST |
| 4.00 | 1.60 | 1.85 | 1.73 | 1.76 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.57 | 0.97 | 0.07 | 0.00 | 8/27/2025 | 9/2/2025 3:59:59 PM EST |
| 5.00 | 0.90 | 1.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.94 | 0.78 | 0.27 | 0.00 | 8/27/2025 | 9/2/2025 3:59:59 PM EST |
| 6.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.01 | +3.03% | 0.06 | 3 | 64 | 0.55 | 0.44 | 0.37 | 0.00 | 9/2/2025 | 9/2/2025 3:59:59 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.96 | 0.16 | 0.22 | 0.00 | 8/22/2025 | 9/2/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.08 | 0.00 | 9/2/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.00 | 0.01 | 0.02 | 0.00 | 9/2/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/2/2025 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.26 | -0.03 | 0.07 | 0.00 | 8/27/2025 | 9/2/2025 3:59:59 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.63 | -0.22 | 0.27 | 0.00 | 8/29/2025 | 9/2/2025 3:59:59 PM EST |
| 6.00 | 0.55 | 0.60 | 0.58 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | -0.56 | 0.37 | 0.00 | 8/29/2025 | 9/2/2025 3:59:59 PM EST |
| 7.00 | 1.30 | 1.40 | 1.35 | 1.37 | 0.00 | 0.00% | 0.19 | 0 | 32 | 0.90 | -0.84 | 0.22 | 0.00 | 8/29/2025 | 9/2/2025 3:59:59 PM EST |
| 8.00 | 2.10 | 2.50 | 2.30 | % | 0.29 | 0 | 0 | 1.16 | -0.96 | 0.08 | 0.00 | 9/2/2025 3:59:59 PM EST | |||
| 9.00 | 3.10 | 3.50 | 3.30 | % | 0.37 | 0 | 0 | 1.37 | -0.99 | 0.02 | 0.00 | 9/2/2025 3:59:59 PM EST | |||
| 10.00 | 4.10 | 4.50 | 4.30 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:59 PM EST | |||
| 11.00 | 5.10 | 5.50 | 5.30 | % | 0.48 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:59 PM EST |