Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $8.13 as of 11/20/2024 8:37:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 2.00 | 5.20 | 7.10 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 3.00 | 4.20 | 6.10 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 4.00 | 3.20 | 5.10 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 5.00 | 3.00 | 3.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 6.00 | 1.20 | 2.30 | 2.65 | 0.00 | 0.00% | 0 | 8 | 1.11 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 7.00 | 1.15 | 1.25 | 1.33 | 0.00 | 0.00% | 0 | 207 | 0.77 | 0.87 | 0.21 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 8.00 | 0.40 | 0.55 | 0.45 | -0.15 | -25.00% | 25 | 166 | 0.47 | 0.56 | 0.37 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 18 | 1,065 | 0.45 | 0.22 | 0.29 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.53 | 0.05 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 11.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.43 | 0.01 | 0.02 | 0.00 | 11/6/2024 | 11/20/2024 4:00:08 PM EST |
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 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 | 8.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:08 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 140,721 | 1.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 659 | 0.51 | -0.13 | 0.21 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 8.00 | 0.35 | 0.40 | 0.40 | -0.02 | -4.77% | 185 | 513 | 0.45 | -0.44 | 0.37 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 9.00 | 0.95 | 1.10 | 1.08 | +0.02 | +1.89% | 2 | 65 | 0.42 | -0.78 | 0.29 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 10.00 | 1.85 | 2.05 | % | 0 | 0 | 0.80 | -0.95 | 0.10 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 11.00 | 2.75 | 3.10 | % | 0 | 0 | 1.01 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 12.00 | 3.80 | 4.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 13.00 | 4.20 | 5.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 14.00 | 4.90 | 6.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 15.00 | 6.80 | 7.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 16.00 | 6.90 | 8.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |