Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $6.55 as of 7/11/2025 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.10 | 5.55 | % | 5.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 2.00 | 3.90 | 5.10 | 4.50 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 3.00 | 3.00 | 4.20 | 3.60 | % | 1.20 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 4.00 | 2.45 | 2.70 | 2.58 | % | 0.65 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 5.00 | 1.50 | 1.65 | 1.58 | 0.97 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.72 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.69 | 0.00 | 0.00% | 0.06 | 0 | 319 | 0.81 | 0.98 | 0.17 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.52 | 0.05 | 0.45 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 135 | 6.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 108 | 4.46 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.87 | -0.02 | 0.17 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.58 | -0.95 | 0.45 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 1.40 | 1.55 | 1.48 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 2.40 | 2.90 | 2.65 | 2.80 | 0.00 | 0.00% | 0.29 | 0 | 51 | 1.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 3.40 | 3.60 | 3.50 | % | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 11.00 | 4.30 | 5.10 | 4.70 | % | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 12.00 | 4.80 | 5.60 | 5.20 | % | 0.43 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |