WhaleQuant.io

PTEN Options Chain Overview

Explore strikes, OI, IV and strategy data for PTEN.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PTEN251121C00003000 9/30 2:46 PM 3.00 2.20 2.5 3.6 0.00 0.00% 1 4 464.06% Yes
PTEN251121C00004000 11/5 2:45 PM 4.00 2.14 1.7 2.35 -0.06 -2.73% 14 19 241.41% Yes
PTEN251121C00005000 10/27 11:29 AM 5.00 1.76 0.95 1.6 0.00 0.00% 202 118 128.91% Yes
PTEN251121C00006000 11/5 2:50 PM 6.00 0.39 0.3 0.45 0.09 30.00% 333 3673 67.19% Yes
PTEN251121C00007000 11/4 3:58 PM 7.00 0.06 0.05 0.2 0.00 0.00% 41 12183 81.25% No
PTEN251121C00008000 10/31 9:55 AM 8.00 0.01 0 0.1 0.00 0.00% 100 580 93.75% No
PTEN251121C00009000 10/23 10:46 AM 9.00 0.02 0 0.2 0.00 0.00% 1 371 144.53% No
PTEN251121C00010000 7/1 11:14 AM 10.00 0.15 0 0.75 0.00 0.00% 1 11 253.13% No
PTEN251121C00011000 7/22 12:15 PM 11.00 0.02 0 0.75 0.00 0.00% 13 23 279.30% No
PTEN251121C00012000 3/26 3:50 PM 12.00 0.35 0 0.15 0.00 0.00% 0 50 199.22% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
PTEN251121P00003000 10/20 12:51 PM 3.00 0.07 0 0.75 0.00 0.00% 10 60 398.44% No
PTEN251121P00004000 10/6 9:50 AM 4.00 0.08 0 0.2 0.00 0.00% 20 84 168.75% No
PTEN251121P00005000 10/28 1:27 PM 5.00 0.05 0 0.05 0.00 0.00% 22 5225 64.06% No
PTEN251121P00006000 11/5 9:40 AM 6.00 0.28 0.2 0.3 0.03 12.00% 17 5981 56.25% No
PTEN251121P00007000 10/28 10:11 AM 7.00 0.88 0.65 1.35 0.00 0.00% 3 707 65.63% Yes
PTEN251121P00008000 9/26 12:00 PM 8.00 2.34 0 0 0.00 0.00% 44 468 0.00% Yes
PTEN251121P00009000 7/1 12:11 PM 9.00 3.00 3.3 3.5 0.00 0.00% 1 200 244.53% Yes
PTEN251121P00010000 4/2 3:57 PM 10.00 2.05 4 4.2 0.00 0.00% 0 21 195.70% Yes
PTEN251121P00012000 3/28 10:21 AM 12.00 3.90 0 0 0.00 0.00% 37 0 0.00% Yes
PTEN251121P00014000 7/24 9:33 AM 14.00 7.90 8.3 8.6 0.00 0.00% 0 1 378.13% Yes