Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $12.06 as of 8/20/2026 3:28:37 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 | 8.60 | 9.80 | 9.20 | 9.08 | 0.00 | 0.00% | 3.07 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/20/2026 3:59:58 PM EST |
| 4.00 | 7.60 | 8.80 | 8.20 | 8.16 | 0.00 | 0.00% | 2.05 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/20/2026 3:59:58 PM EST |
| 5.00 | 6.70 | 7.80 | 7.25 | 4.40 | 0.00 | 0.00% | 1.45 | 0 | 11 | 1.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/20/2026 3:59:58 PM EST |
| 6.00 | 5.70 | 6.80 | 6.25 | 5.39 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.58 | 1.00 | 0.01 | 0.00 | 3/30/2026 | 8/20/2026 3:59:58 PM EST |
| 7.00 | 4.60 | 5.80 | 5.20 | 4.10 | 0.00 | 0.00% | 0.74 | 0 | 4 | 1.30 | 0.98 | 0.02 | 0.00 | 8/12/2026 | 8/20/2026 3:59:58 PM EST |
| 8.00 | 3.80 | 4.80 | 4.30 | 4.38 | 0.00 | 0.00% | 0.54 | 0 | 17 | 1.07 | 0.94 | 0.03 | 0.00 | 8/19/2026 | 8/20/2026 3:59:58 PM EST |
| 9.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.10 | +3.03% | 0.38 | 2 | 49 | 0.69 | 0.88 | 0.05 | 0.00 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 10.00 | 2.50 | 2.85 | 2.68 | 2.65 | +0.14 | +5.58% | 0.27 | 28 | 172 | 0.57 | 0.79 | 0.08 | -0.01 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 11.00 | 1.85 | 2.15 | 2.00 | 2.06 | +0.14 | +7.30% | 0.18 | 14,910 | 324 | 0.56 | 0.69 | 0.10 | -0.01 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 12.00 | 1.40 | 1.50 | 1.45 | 1.50 | +0.05 | +3.45% | 0.12 | 50,311 | 967 | 0.56 | 0.58 | 0.11 | -0.01 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 13.00 | 0.90 | 1.10 | 1.00 | 1.10 | +0.05 | +4.77% | 0.08 | 50,224 | 8,807 | 0.57 | 0.47 | 0.11 | -0.01 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 14.00 | 0.55 | 0.95 | 0.75 | 0.74 | +0.04 | +5.72% | 0.05 | 1 | 621 | 0.57 | 0.36 | 0.11 | -0.01 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 15.00 | 0.30 | 0.80 | 0.55 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 153 | 0.58 | 0.28 | 0.10 | -0.01 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 16.00 | 0.25 | 0.50 | 0.38 | 0.39 | +0.13 | +50.00% | 0.02 | 2 | 42 | 0.58 | 0.21 | 0.08 | -0.01 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.57 | 0.16 | 0.07 | 0.00 | 7/30/2026 | 8/20/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.45 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.61 | 0.12 | 0.05 | 0.00 | 6/5/2026 | 8/20/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.40 | 0.23 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.65 | 0.08 | 0.04 | 0.00 | 6/4/2026 | 8/20/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.85 | 0.06 | 0.03 | 0.00 | 8/4/2026 | 8/20/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.91 | 0.04 | 0.03 | 0.00 | 8/20/2026 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 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/20/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/20/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/20/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.33 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 8/20/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | -0.02 | 0.02 | 0.00 | 8/7/2026 | 8/20/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.81 | -0.06 | 0.03 | 0.00 | 7/27/2026 | 8/20/2026 3:59:58 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.62 | -0.12 | 0.05 | 0.00 | 8/19/2026 | 8/20/2026 3:59:58 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 373 | 0.56 | -0.21 | 0.08 | -0.01 | 8/18/2026 | 8/20/2026 3:59:58 PM EST |
| 11.00 | 0.60 | 1.00 | 0.80 | 0.75 | -0.10 | -11.77% | 0.07 | 2 | 8,241 | 0.58 | -0.31 | 0.10 | -0.01 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 12.00 | 1.00 | 1.45 | 1.23 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.56 | -0.42 | 0.11 | -0.01 | 8/19/2026 | 8/20/2026 3:59:58 PM EST |
| 13.00 | 1.50 | 2.10 | 1.80 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.55 | -0.53 | 0.11 | -0.01 | 8/18/2026 | 8/20/2026 3:59:58 PM EST |
| 14.00 | 2.35 | 2.90 | 2.63 | % | 0.19 | 0 | 0 | 0.60 | -0.64 | 0.11 | -0.01 | 8/20/2026 3:59:58 PM EST | |||
| 15.00 | 2.90 | 3.80 | 3.35 | % | 0.22 | 0 | 0 | 0.55 | -0.72 | 0.10 | -0.01 | 8/20/2026 3:59:58 PM EST | |||
| 16.00 | 3.70 | 4.60 | 4.15 | % | 0.26 | 0 | 0 | 0.79 | -0.79 | 0.08 | -0.01 | 8/20/2026 3:59:58 PM EST | |||
| 17.00 | 4.60 | 5.50 | 5.05 | % | 0.30 | 0 | 0 | 0.82 | -0.84 | 0.07 | 0.00 | 8/20/2026 3:59:58 PM EST | |||
| 18.00 | 5.60 | 6.50 | 6.05 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -0.88 | 0.05 | 0.00 | 6/5/2026 | 8/20/2026 3:59:58 PM EST |
| 19.00 | 6.50 | 7.40 | 6.95 | % | 0.37 | 0 | 0 | 0.91 | -0.92 | 0.04 | 0.00 | 8/20/2026 3:59:58 PM EST | |||
| 20.00 | 7.40 | 8.50 | 7.95 | % | 0.40 | 0 | 0 | 1.05 | -0.94 | 0.03 | 0.00 | 8/20/2026 3:59:58 PM EST | |||
| 21.00 | 8.30 | 9.50 | 8.90 | % | 0.42 | 0 | 0 | 1.11 | -0.96 | 0.03 | 0.00 | 8/20/2026 3:59:58 PM EST |