Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $6.87 as of 10/24/2025 6:12:56 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 | 5.20 | 6.60 | 5.90 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 2.00 | 4.40 | 5.50 | 4.95 | % | 2.48 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 3.00 | 3.40 | 4.50 | 3.95 | 2.20 | 0.00 | 0.00% | 1.32 | 0 | 4 | 4.81 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 4:00:00 PM EST |
| 4.00 | 2.40 | 3.60 | 3.00 | 2.60 | 0.00 | 0.00% | 0.75 | 0 | 21 | 3.72 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 5.00 | 1.30 | 2.10 | 1.70 | 1.76 | +0.47 | +36.44% | 0.34 | 5 | 115 | 1.78 | 0.96 | 0.10 | 0.00 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 6.00 | 0.70 | 0.90 | 0.80 | 0.85 | 0.00 | 0.00% | 0.13 | 33 | 3,834 | 0.61 | 0.74 | 0.29 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.04 | 479 | 5,909 | 0.59 | 0.40 | 0.35 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.06 | 24 | 636 | 0.65 | 0.14 | 0.20 | 0.00 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 371 | 1.12 | 0.04 | 0.07 | 0.00 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.01 | 0.02 | 0.00 | 7/1/2025 | 10/24/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.54 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/24/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.70 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 10/24/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.13 | 0 | 60 | 4.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 84 | 2.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 4:00:00 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.02 | 57 | 5,202 | 0.83 | -0.04 | 0.10 | 0.00 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 6.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 5,932 | 0.65 | -0.26 | 0.29 | -0.01 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 7.00 | 0.35 | 1.05 | 0.70 | 0.55 | -0.09 | -14.07% | 0.10 | 1 | 707 | 1.12 | -0.60 | 0.35 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 8.00 | 0.80 | 1.80 | 1.30 | 2.34 | 0.00 | 0.00% | 0.16 | 0 | 468 | 1.18 | -0.86 | 0.20 | 0.00 | 9/26/2025 | 10/24/2025 4:00:00 PM EST |
| 9.00 | 1.70 | 2.80 | 2.25 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 200 | 1.48 | -0.96 | 0.07 | 0.00 | 7/1/2025 | 10/24/2025 4:00:00 PM EST |
| 10.00 | 2.50 | 3.60 | 3.05 | 2.05 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.37 | -0.99 | 0.02 | 0.00 | 4/2/2025 | 10/24/2025 4:00:00 PM EST |
| 11.00 | 4.00 | 4.80 | 4.40 | % | 0.40 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 12.00 | 4.50 | 5.60 | 5.05 | 3.90 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 10/24/2025 4:00:00 PM EST |
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 14.00 | 6.30 | 7.80 | 7.05 | 7.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 10/24/2025 4:00:00 PM EST |
| 15.00 | 7.30 | 8.80 | 8.05 | % | 0.54 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST |