Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $5.78 as of 5/28/2025 7:52:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.80 | 4.74 | % | 3 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST | |
| 2.00 | 3.20 | 3.80 | 3.77 | % | 2 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:47 PM EST | |
| 3.00 | 2.55 | 2.75 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 4.00 | 1.55 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 5.00 | 0.65 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.77 | 0.36 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 6.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 19 | 164 | 0.56 | 0.34 | 0.43 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 370 | 0.71 | 0.07 | 0.16 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 277 | 1.18 | 0.01 | 0.03 | 0.00 | 5/12/2025 | 5/28/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:47 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 | 9.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 547 | 0.68 | -0.23 | 0.36 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 6.00 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 343 | 0.57 | -0.66 | 0.43 | -0.01 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 7.00 | 1.40 | 1.55 | 1.52 | 0.00 | 0.00% | 0 | 75 | 2.10 | -0.93 | 0.16 | 0.00 | 5/22/2025 | 5/28/2025 3:59:47 PM EST |
| 8.00 | 2.35 | 2.60 | 2.09 | 0.00 | 0.00% | 0 | 2 | 1.69 | -0.99 | 0.03 | 0.00 | 4/25/2025 | 5/28/2025 3:59:47 PM EST |
| 9.00 | 3.40 | 3.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 10.00 | 4.40 | 4.60 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 11.00 | 5.40 | 5.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST |