Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $6.07 as of 4/17/2025 9:43:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 5.20 | 4.39 | 0.00 | 0.00% | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 2.00 | 4.00 | 4.30 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 3.00 | 2.95 | 3.40 | 2.76 | 0.00 | 0.00% | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 4.00 | 2.10 | 2.25 | 2.60 | +0.10 | +4.00% | 1 | 0 | 1.83 | 0.97 | 0.04 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 5.00 | 1.20 | 1.30 | 1.33 | +0.10 | +8.13% | 12 | 178 | 0.85 | 0.83 | 0.17 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 6.00 | 0.55 | 0.65 | 0.55 | +0.02 | +3.78% | 523 | 2,687 | 0.79 | 0.57 | 0.30 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.20 | 0.18 | +0.03 | +20.00% | 35 | 861 | 0.73 | 0.27 | 0.28 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20,393 | 0.82 | 0.09 | 0.15 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 21,811 | 0.89 | 0.02 | 0.05 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 591 | 1.81 | 0.01 | 0.02 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 497 | 1.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 878 | 1.56 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 142 | 1.69 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/17/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 298 | 2.75 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/17/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.68 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/17/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 50 | 2.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 8.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.06 | -0.07 | -53.85% | 3 | 10 | 1.87 | -0.03 | 0.04 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 5.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 113 | 0.84 | -0.17 | 0.17 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 6.00 | 0.45 | 1.65 | 0.45 | -0.15 | -25.00% | 52 | 3,052 | 0.77 | -0.43 | 0.30 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 7.00 | 0.40 | 2.25 | 1.35 | 0.00 | 0.00% | 0 | 323 | 1.46 | -0.73 | 0.28 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 8.00 | 1.80 | 2.20 | 2.16 | 0.00 | 0.00% | 0 | 1,448 | 1.28 | -0.91 | 0.15 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 9.00 | 2.75 | 3.20 | 3.23 | 0.00 | 0.00% | 0 | 163 | 1.56 | -0.98 | 0.05 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 10.00 | 3.40 | 4.70 | 1.67 | 0.00 | 0.00% | 0 | 9 | 2.62 | -0.99 | 0.02 | 0.00 | 3/19/2025 | 4/17/2025 3:59:51 PM EST |
| 11.00 | 4.80 | 5.10 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.78 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/17/2025 3:59:51 PM EST |
| 12.00 | 5.80 | 6.00 | 3.80 | 0.00 | 0.00% | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 4/17/2025 3:59:51 PM EST |
| 13.00 | 6.80 | 7.20 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 14.00 | 7.80 | 8.20 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 15.00 | 8.80 | 9.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 16.00 | 9.70 | 10.00 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |