Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $5.81 as of 8/29/2025 9:04:01 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 | 4.70 | 4.90 | 4.80 | 4.74 | 0.00 | 0.00% | 4.80 | 0 | 2 | 5.78 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 2.00 | 3.70 | 3.90 | 3.80 | % | 1.90 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 3.00 | 2.75 | 2.85 | 2.80 | % | 0.93 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 4.00 | 1.75 | 1.85 | 1.80 | 1.85 | +0.08 | +4.52% | 0.45 | 1 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 5.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.05 | +6.67% | 0.16 | 15 | 96 | 0.66 | 0.94 | 0.34 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.03 | +18.75% | 0.03 | 54 | 3,524 | 0.55 | 0.37 | 0.61 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.66 | 0.03 | 0.12 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.28 | 0.00 | 0.01 | 0.00 | 7/30/2025 | 8/29/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 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 | 4.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.04 | +100.00% | 0.02 | 2 | 1,045 | 0.83 | -0.06 | 0.34 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.07 | -14.00% | 0.07 | 43 | 355 | 0.55 | -0.63 | 0.61 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 7.00 | 1.25 | 1.35 | 1.30 | 1.31 | -0.04 | -2.97% | 0.19 | 39 | 2,887 | 0.59 | -0.97 | 0.12 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 8.00 | 2.25 | 2.35 | 2.30 | 2.37 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.16 | -1.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 9.00 | 3.20 | 3.40 | 3.30 | % | 0.37 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 10.00 | 4.20 | 4.40 | 4.30 | 4.70 | 0.00 | 0.00% | 0.43 | 0 | 14 | 1.84 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:50 PM EST |
| 11.00 | 5.10 | 5.40 | 5.25 | % | 0.48 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 12.00 | 6.10 | 6.40 | 6.25 | % | 0.52 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |