Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $12.18 as of 10/28/2026 8:01:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.70 | 9.90 | 9.30 | 9.20 | 0.00 | 0.00% | 3.10 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 4:00:04 PM EST |
| 4.00 | 7.70 | 8.90 | 8.30 | 8.16 | 0.00 | 0.00% | 2.08 | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 4:00:04 PM EST |
| 5.00 | 6.80 | 7.90 | 7.35 | 4.40 | 0.00 | 0.00% | 1.47 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 4:00:04 PM EST |
| 6.00 | 5.80 | 6.80 | 6.30 | 6.27 | 0.00 | 0.00% | 1.05 | 0 | 17 | 2.95 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 7.00 | 4.80 | 5.80 | 5.30 | 4.10 | 0.00 | 0.00% | 0.76 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 4:00:04 PM EST |
| 8.00 | 3.80 | 4.80 | 4.30 | 3.55 | 0.00 | 0.00% | 0.54 | 0 | 17 | 2.01 | 0.99 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 9.00 | 2.90 | 3.80 | 3.35 | 3.21 | 0.00 | 0.00% | 0.37 | 0 | 36 | 1.61 | 0.97 | 0.03 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 10.00 | 2.20 | 2.65 | 2.43 | 2.15 | 0.00 | 0.00% | 0.24 | 0 | 219 | 1.08 | 0.90 | 0.09 | -0.01 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 11.00 | 1.30 | 1.80 | 1.55 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 15,167 | 0.57 | 0.78 | 0.15 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 12.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.05 | -5.00% | 0.08 | 12 | 51,045 | 0.63 | 0.60 | 0.20 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 13.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.02 | -3.85% | 0.03 | 12 | 50,696 | 0.55 | 0.40 | 0.20 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.02 | -7.15% | 0.02 | 5,108 | 1,432 | 0.59 | 0.23 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.65 | 0.13 | 0.10 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.03 | 0.06 | 0.06 | 0.00 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.17 | 0.02 | 0.03 | 0.00 | 9/22/2026 | 10/27/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.36 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 10/27/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.48 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 10/27/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 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 | 4.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 25 | 3.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 10/27/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 75 | 2.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.29 | -0.01 | 0.01 | 0.00 | 9/25/2026 | 10/27/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.09 | -0.03 | 0.03 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.18 | +0.04 | +28.58% | 0.01 | 5 | 462 | 0.72 | -0.10 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.06 | -16.67% | 0.03 | 5,018 | 8,333 | 0.69 | -0.22 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 12.00 | 0.45 | 0.85 | 0.65 | 0.65 | 0.00 | 0.00% | 0.05 | 1 | 253 | 0.64 | -0.40 | 0.20 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 13.00 | 1.10 | 1.35 | 1.23 | 1.18 | -0.04 | -3.28% | 0.09 | 2 | 17 | 0.65 | -0.60 | 0.20 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 14.00 | 1.65 | 2.25 | 1.95 | 2.11 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.87 | -0.77 | 0.15 | -0.01 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 15.00 | 2.65 | 3.20 | 2.93 | % | 0.20 | 0 | 0 | 1.02 | -0.87 | 0.10 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 16.00 | 3.60 | 4.10 | 3.85 | 3.90 | +0.11 | +2.91% | 0.24 | 50 | 50 | 1.08 | -0.94 | 0.06 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 17.00 | 4.20 | 5.30 | 4.75 | % | 0.28 | 0 | 0 | 1.44 | -0.98 | 0.03 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 18.00 | 5.20 | 6.30 | 5.75 | 6.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 10/27/2026 4:00:04 PM EST |
| 19.00 | 6.20 | 7.30 | 6.75 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 20.00 | 7.20 | 8.30 | 7.75 | 7.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 4:00:04 PM EST |
| 21.00 | 8.20 | 9.30 | 8.75 | 8.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 4:00:04 PM EST |