Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $5.84 as of 5/27/2025 4:43:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 5.20 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 2.00 | 3.40 | 4.20 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 3.00 | 2.70 | 2.85 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 4.00 | 1.65 | 1.85 | % | 0 | 0 | 0.88 | 0.92 | 0.10 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 5.00 | 0.90 | 1.00 | % | 0 | 0 | 0.64 | 0.75 | 0.23 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 6.00 | 0.35 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.45 | 0.32 | 0.00 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 7.00 | 0.10 | 0.15 | 0.10 | -0.04 | -28.58% | 3 | 32 | 0.57 | 0.20 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.07 | 0.11 | 0.00 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.02 | 0.04 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 11.00 | 0.00 | 0.45 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 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 | 6.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 4.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.08 | 0.10 | 0.00 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 49 | 0.66 | -0.25 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 6.00 | 0.60 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.55 | 0.32 | 0.00 | 5/15/2025 | 5/27/2025 2:59:05 PM EST |
| 7.00 | 1.35 | 1.45 | % | 0 | 0 | 0.55 | -0.80 | 0.23 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 8.00 | 2.25 | 2.40 | % | 0 | 0 | 0.70 | -0.93 | 0.11 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 9.00 | 3.20 | 3.40 | % | 0 | 0 | 0.99 | -0.98 | 0.04 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 4.20 | 4.40 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 11.00 | 5.20 | 5.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 12.00 | 6.20 | 6.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |