Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $11.22 as of 4/18/2024 2:16:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.10 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 2.00 | 9.10 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 2.50 | 5.10 | 7.00 | % | 0 | 0 | EST | |||||||
| 3.00 | 8.00 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 4.00 | 7.10 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 5.00 | 2.65 | 4.60 | % | 0 | 0 | EST | |||||||
| 5.00 | 6.10 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 6.00 | 5.10 | 5.60 | % | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 7.00 | 4.00 | 4.60 | % | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 7.50 | 0.15 | 2.05 | % | 0 | 0 | EST | |||||||
| 8.00 | 3.10 | 3.60 | 4.40 | 0.00 | 0.00% | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 1:59:04 PM EST |
| 9.00 | 2.20 | 2.60 | 2.30 | 0.00 | 0.00% | 10 | 30 | 4.40 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 1:59:04 PM EST |
| 10.00 | 1.10 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 10 | 2.98 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 1:59:04 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 11.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 3 | 80 | 1.06 | 0.93 | 0.48 | -0.02 | 4/18/2024 | 4/18/2024 1:59:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 2,182 | 0.95 | 0.01 | 0.13 | 0.00 | 4/18/2024 | 4/18/2024 1:59:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1/17/2024 | EST | ||||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 700 | 1.80 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 1:59:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 39 | 2.51 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 1:59:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 655 | 3.13 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/18/2024 1:59:04 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 1:59:04 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 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 | 4/18/2024 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 8.10 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/18/2024 1:59:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 41,001 | 3.49 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 1:59:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 112,006 | 1.85 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 1:59:04 PM EST |
| 10.00 | 0.45 | 2.35 | 1.46 | +0.56 | +62.23% | 40 | 0 | 4/18/2024 | EST | ||||
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,763 | 0.75 | -0.07 | 0.48 | -0.02 | 4/17/2024 | 4/18/2024 1:59:04 PM EST |
| 12.00 | 0.70 | 0.85 | 0.50 | -0.05 | -9.10% | 1 | 303 | 1.19 | -0.99 | 0.13 | 0.00 | 4/18/2024 | 4/18/2024 1:59:04 PM EST |
| 12.50 | 2.95 | 4.90 | % | 0 | 0 | EST | |||||||
| 13.00 | 1.60 | 1.85 | 1.10 | 0.00 | 0.00% | 0 | 18 | 2.47 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 1:59:04 PM EST |
| 14.00 | 2.70 | 2.85 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 15.00 | 5.40 | 7.40 | % | 0 | 0 | EST | |||||||
| 15.00 | 3.60 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 1:59:04 PM EST |
| 16.00 | 4.70 | 4.90 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 17.00 | 5.60 | 5.90 | % | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 17.50 | 8.40 | 9.40 | % | 0 | 0 | EST | |||||||
| 18.00 | 6.70 | 6.90 | % | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 19.00 | 7.60 | 7.90 | % | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 20.00 | 8.60 | 8.90 | % | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 20.00 | 10.50 | 12.50 | % | 0 | 0 | EST | |||||||
| 21.00 | 9.60 | 9.90 | % | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 22.00 | 10.60 | 10.90 | % | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 1:59:04 PM EST | |||
| 22.50 | 13.00 | 15.00 | % | 0 | 0 | EST |