Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $8.19 as of 3/31/2025 2:23:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 2.00 | 4.80 | 6.70 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 3.00 | 4.80 | 5.60 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 4.00 | 4.20 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:08 PM EST |
| 5.00 | 3.20 | 3.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 6.00 | 2.20 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 4 | 1.24 | 1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 7.00 | 1.10 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.93 | 0.13 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 8.00 | 0.50 | 0.60 | 0.40 | -0.08 | -16.67% | 10 | 106 | 0.52 | 0.65 | 0.40 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 9.00 | 0.10 | 0.15 | 0.11 | -0.14 | -56.00% | 4 | 729 | 0.51 | 0.23 | 0.35 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 277 | 0.63 | 0.04 | 0.10 | 0.00 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 6.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.01 | 0.00 | 3/5/2025 | 3/31/2025 2:59:08 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 151 | 0.62 | -0.07 | 0.13 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | -0.05 | -17.86% | 2 | 16,650 | 0.50 | -0.35 | 0.40 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 9.00 | 0.75 | 0.85 | 0.74 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.77 | 0.35 | -0.01 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 10.00 | 1.65 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.96 | 0.10 | 0.00 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 11.00 | 2.65 | 2.80 | % | 0 | 0 | 1.03 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 12.00 | 3.60 | 3.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 13.00 | 4.60 | 4.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 14.00 | 5.60 | 5.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 15.00 | 6.60 | 6.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 16.00 | 7.60 | 7.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 17.00 | 8.60 | 8.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |