Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $6.28 as of 12/9/2025 7:30:10 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 | 5.90 | 5.30 | 4.60 | 0.00 | 0.00% | 5.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:54 PM EST |
| 2.00 | 3.70 | 4.90 | 4.30 | % | 2.15 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 3.00 | 2.70 | 3.90 | 3.30 | % | 1.10 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 4.00 | 1.95 | 2.65 | 2.30 | % | 0.57 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 5.00 | 1.00 | 1.70 | 1.35 | 1.45 | 0.00 | 0.00% | 0.27 | 0 | 25 | 2.40 | 1.00 | 0.02 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 6.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.01 | -2.33% | 0.07 | 6 | 1,476 | 0.90 | 0.73 | 0.57 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 5,836 | 0.59 | 0.13 | 0.38 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.05 | 0.00 | 0.02 | 0.00 | 11/12/2025 | 12/9/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 | 12/9/2025 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 | 12/9/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 323 | 1.59 | 0.00 | 0.02 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.55 | -0.27 | 0.57 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 7.00 | 0.40 | 1.10 | 0.75 | 1.39 | 0.00 | 0.00% | 0.11 | 0 | 65 | 1.63 | -0.87 | 0.38 | -0.01 | 11/18/2025 | 12/9/2025 3:59:54 PM EST |
| 8.00 | 1.40 | 2.10 | 1.75 | 1.71 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.27 | -1.00 | 0.02 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 9.00 | 2.20 | 3.30 | 2.75 | % | 0.31 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 10.00 | 3.20 | 4.30 | 3.75 | % | 0.38 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 11.00 | 4.20 | 5.30 | 4.75 | % | 0.43 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 12.00 | 5.00 | 6.50 | 5.75 | % | 0.48 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 13.00 | 6.00 | 7.40 | 6.70 | % | 0.52 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |