Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $12.40 as of 8/24/2026 9:22:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.20 | 8.40 | 7.80 | % | 1.95 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 5.00 | 6.20 | 7.40 | 6.80 | % | 1.36 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 6.00 | 5.50 | 6.40 | 5.95 | % | 0.99 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 7.00 | 4.40 | 5.50 | 4.95 | % | 0.71 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 8.00 | 3.50 | 4.50 | 4.00 | % | 0.50 | 0 | 0 | 1.40 | 0.97 | 0.03 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 9.00 | 2.55 | 3.40 | 2.98 | % | 0.33 | 0 | 0 | 1.04 | 0.91 | 0.07 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 10.00 | 1.90 | 2.30 | 2.10 | 2.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.53 | 0.80 | 0.11 | -0.01 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 11.00 | 1.15 | 1.60 | 1.38 | % | 0.13 | 0 | 0 | 0.52 | 0.67 | 0.15 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 12.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.21 | -19.82% | 0.07 | 3 | 25 | 0.53 | 0.51 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.50 | % | 0.04 | 8 | 0 | 0.52 | 0.36 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 14.00 | 0.25 | 0.45 | 0.35 | 0.31 | -0.44 | -58.67% | 0.02 | 17 | 11 | 0.57 | 0.25 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.19 | % | 0.01 | 12 | 0 | 0.56 | 0.18 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 5 | 0.62 | 0.13 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.07 | % | 0.01 | 2 | 0 | 0.90 | 0.07 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.04 | 0.03 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.02 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.07 | -0.03 | 0.03 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 9.00 | 0.05 | 0.35 | 0.20 | % | 0.02 | 0 | 0 | 0.65 | -0.10 | 0.07 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 10.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.20 | 0.11 | -0.01 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 11.00 | 0.50 | 0.80 | 0.65 | % | 0.06 | 0 | 0 | 0.58 | -0.33 | 0.15 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 12.00 | 0.95 | 1.10 | 1.03 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.49 | 0.16 | -0.01 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 13.00 | 1.45 | 1.95 | 1.70 | % | 0.13 | 0 | 0 | 0.53 | -0.64 | 0.15 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 14.00 | 2.15 | 2.90 | 2.53 | % | 0.18 | 0 | 0 | 0.81 | -0.75 | 0.12 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 15.00 | 3.10 | 3.70 | 3.40 | % | 0.23 | 0 | 0 | 0.82 | -0.82 | 0.10 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 16.00 | 3.90 | 4.80 | 4.35 | % | 0.27 | 0 | 0 | 1.01 | -0.87 | 0.07 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 17.00 | 4.70 | 5.60 | 5.15 | % | 0.30 | 0 | 0 | 0.97 | -0.93 | 0.05 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 18.00 | 5.80 | 6.70 | 6.25 | % | 0.35 | 0 | 0 | 1.14 | -0.96 | 0.03 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 19.00 | 6.80 | 7.70 | 7.25 | % | 0.38 | 0 | 0 | 1.22 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 20.00 | 7.70 | 8.70 | 8.20 | % | 0.41 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST |