Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $11.26 as of 4/26/2024 3:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.90 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 5.20 | 8.40 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.00 | 3.70 | 6.40 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 3.90 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 4 | 3.89 | 0.99 | 0.01 | 0.00 | 3/25/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 1.75 | 3.90 | 4.24 | 0.00 | 0.00% | 0 | 58 | 3.34 | 0.97 | 0.03 | -0.01 | 3/7/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 0.75 | 3.10 | 2.56 | 0.00 | 0.00% | 0 | 148 | 2.74 | 0.89 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 1.30 | 1.45 | 1.60 | 0.00 | 0.00% | 0 | 311 | 0.77 | 0.76 | 0.14 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 0.60 | 0.65 | 0.60 | +0.05 | +9.10% | 10 | 832 | 0.43 | 0.60 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 6 | 13,289 | 0.39 | 0.42 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6,117 | 0.52 | 0.27 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7,753 | 0.70 | 0.16 | 0.11 | -0.01 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 987 | 0.85 | 0.09 | 0.07 | -0.01 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 268 | 1.59 | 0.05 | 0.04 | -0.01 | 3/12/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.15 | % | 0 | 504 | 1.22 | 0.02 | 0.03 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 2 | 1.23 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 6 | 2.01 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 1 | 2.29 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.83 | -0.03 | 0.03 | -0.01 | 2/16/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 399 | 0.78 | -0.11 | 0.08 | -0.01 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 34 | 195,541 | 0.45 | -0.24 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 122 | 5,825 | 0.46 | -0.40 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 0.85 | 3.10 | 0.85 | 0.00 | 0.00% | 0 | 1,171 | 0.63 | -0.58 | 0.18 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 0.70 | 3.10 | 1.35 | 0.00 | 0.00% | 0 | 40 | 1.88 | -0.73 | 0.15 | -0.02 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 1.20 | 4.50 | % | 0 | 1 | 2.69 | -0.84 | 0.11 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 2.35 | 3.90 | % | 0 | 0 | 1.04 | -0.91 | 0.07 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 16.00 | 3.50 | 6.60 | % | 0 | 0 | 2.55 | -0.95 | 0.04 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 17.00 | 4.40 | 7.60 | % | 0 | 0 | 2.73 | -0.98 | 0.03 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 18.00 | 5.20 | 8.40 | % | 0 | 0 | 2.99 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 19.00 | 6.40 | 9.70 | % | 0 | 0 | 3.33 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 7.30 | 10.70 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.00 | 8.20 | 11.50 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.00 | 9.30 | 12.70 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 23.00 | 11.40 | 13.70 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 24.00 | 11.20 | 13.60 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 12.20 | 15.20 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 17.80 | 20.80 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |