Explore strikes, OI, IV and strategy data for PTEN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTEN260116C00002000 | 10/6 10:12 AM | 2.00 | 3.80 | 3.5 | 4.6 | 0.00 | 0.00% | 1 | 0 | 319.53% | Yes |
| PTEN260116C00003000 | 10/22 10:39 AM | 3.00 | 3.07 | 2.5 | 3.6 | 0.00 | 0.00% | 1 | 1 | 218.75% | Yes |
| PTEN260116C00004000 | 8/22 11:56 AM | 4.00 | 1.85 | 1.7 | 1.8 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| PTEN260116C00005000 | 10/30 3:43 PM | 5.00 | 1.40 | 0.85 | 1.55 | 0.00 | 0.00% | 10 | 423 | 50.20% | Yes |
| PTEN260116C00006000 | 11/5 12:34 PM | 6.00 | 0.72 | 0.55 | 1.65 | 0.05 | 7.46% | 1 | 674 | 100.39% | Yes |
| PTEN260116C00007000 | 11/4 10:16 AM | 7.00 | 0.30 | 0.2 | 0.5 | 0.00 | 0.00% | 10 | 1418 | 62.70% | No |
| PTEN260116C00008000 | 11/3 3:42 PM | 8.00 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 6 | 14951 | 53.52% | No |
| PTEN260116C00009000 | 9/17 9:30 AM | 9.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 10 | 269 | 104.88% | No |
| PTEN260116C00010000 | 10/24 10:13 AM | 10.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 14 | 2625 | 119.34% | No |
| PTEN260116C00011000 | 8/18 1:28 PM | 11.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 1 | 11 | 100.00% | No |
| PTEN260116C00013000 | 7/3 12:28 PM | 13.00 | 0.06 | 0 | 0.75 | 0.00 | 0.00% | 3 | 2404 | 151.95% | No |
| PTEN260116C00015000 | 10/21 3:21 PM | 15.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 75 | 812 | 96.88% | No |
| PTEN260116C00017000 | 5/28 11:23 AM | 17.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 10 | 92 | 145.70% | No |
| PTEN260116C00020000 | 2/14 9:30 AM | 20.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 1 | 756 | 141.80% | No |
| PTEN260116C00022000 | 12/17 1:02 PM | 22.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 10 | 110 | 150.00% | No |
| PTEN260116C00025000 | 3/24 2:03 PM | 25.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 280 | 280 | 201.76% | No |
| PTEN260116C00030000 | 10/15 10:03 AM | 30.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 538 | 151.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTEN260116P00003000 | 4/30 10:49 AM | 3.00 | 0.20 | 0.1 | 0.2 | 0.00 | 0.00% | 30 | 81 | 135.94% | No |
| PTEN260116P00004000 | 10/1 11:06 AM | 4.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 1 | 30 | 128.91% | No |
| PTEN260116P00005000 | 10/22 1:17 PM | 5.00 | 0.21 | 0.2 | 1.35 | 0.00 | 0.00% | 19 | 2343 | 128.32% | No |
| PTEN260116P00006000 | 11/5 12:34 PM | 6.00 | 0.55 | 0.5 | 0.8 | 0.02 | 3.77% | 1 | 734 | 64.26% | No |
| PTEN260116P00007000 | 10/31 3:44 PM | 7.00 | 1.03 | 0.85 | 1.45 | 0.00 | 0.00% | 3 | 241 | 79.10% | Yes |
| PTEN260116P00008000 | 10/24 12:58 PM | 8.00 | 1.55 | 1.7 | 2.35 | 0.00 | 0.00% | 5 | 19742 | 52.73% | Yes |
| PTEN260116P00009000 | 6/20 3:20 PM | 9.00 | 2.86 | 3.1 | 3.5 | 0.00 | 0.00% | 14 | 44 | 104.30% | Yes |
| PTEN260116P00010000 | 10/6 3:27 PM | 10.00 | 4.30 | 3.5 | 4.6 | 0.00 | 0.00% | 1 | 316 | 83.98% | Yes |
| PTEN260116P00011000 | 8/15 12:06 PM | 11.00 | 5.63 | 5.2 | 5.5 | 0.00 | 0.00% | 2 | 5 | 137.11% | Yes |
| PTEN260116P00012000 | 8/13 2:51 PM | 12.00 | 6.58 | 6.2 | 6.6 | 0.00 | 0.00% | 0 | 4 | 153.91% | Yes |
| PTEN260116P00013000 | 4/4 10:37 AM | 13.00 | 7.45 | 7.1 | 7.4 | 0.00 | 0.00% | 12 | 391 | 144.92% | Yes |
| PTEN260116P00015000 | 9/29 1:17 PM | 15.00 | 9.70 | 7.9 | 9.4 | 0.00 | 0.00% | 6 | 6 | 180.47% | Yes |
| PTEN260116P00020000 | 5/12 10:45 AM | 20.00 | 13.58 | 13.3 | 13.9 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| PTEN260116P00030000 | 4/23 11:09 AM | 30.00 | 24.05 | 24.1 | 24.4 | 0.00 | 0.00% | 0 | 0 | 230.47% | Yes |
