Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $10.92 as of 10/1/2026 6:40:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.80 | 8.80 | 8.30 | 9.20 | 0.00 | 0.00% | 2.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 3:59:58 PM EST |
| 4.00 | 6.80 | 7.90 | 7.35 | 8.16 | 0.00 | 0.00% | 1.84 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/1/2026 3:59:58 PM EST |
| 5.00 | 5.80 | 6.90 | 6.35 | 4.40 | 0.00 | 0.00% | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 3:59:58 PM EST |
| 6.00 | 4.80 | 5.90 | 5.35 | 5.39 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 10/1/2026 3:59:58 PM EST |
| 7.00 | 3.90 | 4.90 | 4.40 | 4.10 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.54 | 0.99 | 0.01 | 0.00 | 8/12/2026 | 10/1/2026 3:59:58 PM EST |
| 8.00 | 3.00 | 3.90 | 3.45 | 3.73 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.23 | 0.96 | 0.04 | 0.00 | 8/26/2026 | 10/1/2026 3:59:58 PM EST |
| 9.00 | 2.20 | 2.70 | 2.45 | 2.49 | -0.46 | -15.60% | 0.27 | 2 | 40 | 0.77 | 0.89 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 10.00 | 1.45 | 1.90 | 1.68 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 219 | 0.50 | 0.76 | 0.13 | -0.01 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 11.00 | 1.00 | 1.25 | 1.13 | 1.11 | +0.21 | +23.34% | 0.10 | 105 | 15,163 | 0.57 | 0.60 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 12.00 | 0.50 | 0.80 | 0.65 | 0.80 | +0.27 | +50.95% | 0.05 | 3 | 50,982 | 0.55 | 0.43 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.03 | -7.50% | 0.03 | 23 | 50,562 | 0.56 | 0.28 | 0.14 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 14.00 | 0.10 | 0.45 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 598 | 0.53 | 0.17 | 0.11 | -0.01 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.62 | 0.10 | 0.08 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 5 | 43 | 0.70 | 0.06 | 0.05 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.94 | 0.03 | 0.03 | 0.00 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | 0.02 | 0.02 | 0.00 | 6/5/2026 | 10/1/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.06 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 10/1/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 10/1/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/1/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.31 | -0.01 | 0.01 | 0.00 | 9/10/2026 | 10/1/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.98 | -0.04 | 0.04 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.60 | -0.11 | 0.08 | -0.01 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 10.00 | 0.15 | 0.50 | 0.33 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 420 | 0.53 | -0.24 | 0.13 | -0.01 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 11.00 | 0.55 | 1.00 | 0.78 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 8,331 | 0.57 | -0.40 | 0.16 | -0.01 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 12.00 | 1.25 | 1.40 | 1.33 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 143 | 0.55 | -0.57 | 0.17 | -0.01 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 13.00 | 1.80 | 2.35 | 2.08 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.55 | -0.72 | 0.14 | -0.01 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 14.00 | 2.50 | 3.20 | 2.85 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.80 | -0.83 | 0.11 | -0.01 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 15.00 | 3.40 | 4.10 | 3.75 | % | 0.25 | 0 | 0 | 0.85 | -0.90 | 0.08 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 16.00 | 4.50 | 5.20 | 4.85 | % | 0.30 | 0 | 0 | 1.09 | -0.94 | 0.05 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 17.00 | 5.50 | 6.20 | 5.85 | % | 0.34 | 0 | 0 | 1.19 | -0.97 | 0.03 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 18.00 | 6.20 | 7.20 | 6.70 | 6.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.29 | -0.98 | 0.02 | 0.00 | 6/5/2026 | 10/1/2026 3:59:58 PM EST |
| 19.00 | 7.30 | 8.20 | 7.75 | % | 0.41 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 20.00 | 8.20 | 9.20 | 8.70 | 7.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.46 | -1.00 | 0.01 | 0.00 | 9/8/2026 | 10/1/2026 3:59:58 PM EST |
| 21.00 | 9.20 | 10.20 | 9.70 | 8.05 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:58 PM EST |