Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $12.28 as of 10/27/2026 4:41:05 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 | 8.70 | 9.90 | 9.30 | % | 3.10 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 4.00 | 7.70 | 8.90 | 8.30 | % | 2.08 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 5.00 | 6.80 | 7.90 | 7.35 | % | 1.47 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 6.00 | 5.80 | 6.90 | 6.35 | % | 1.06 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 7.00 | 4.80 | 5.90 | 5.35 | % | 0.76 | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 8.00 | 3.80 | 4.90 | 4.35 | % | 0.54 | 0 | 0 | 1.48 | 0.97 | 0.02 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 9.00 | 3.00 | 3.80 | 3.40 | % | 0.38 | 0 | 0 | 1.11 | 0.93 | 0.05 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 10.00 | 2.10 | 2.85 | 2.48 | 2.51 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.90 | 0.85 | 0.09 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 11.00 | 1.50 | 2.10 | 1.80 | 1.45 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.58 | 0.73 | 0.13 | -0.01 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 12.00 | 1.00 | 1.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.10 | 1 | 46 | 0.54 | 0.59 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 13.00 | 0.60 | 0.80 | 0.70 | 0.72 | -0.03 | -4.00% | 0.05 | 1 | 23 | 0.53 | 0.44 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.41 | -0.14 | -25.46% | 0.03 | 105 | 9 | 0.54 | 0.30 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | 0.19 | 0.11 | -0.01 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.10 | 0.07 | 0.00 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.80 | 0.06 | 0.05 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.93 | 0.04 | 0.03 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.02 | 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 | % | 0.05 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.40 | -0.01 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.14 | -0.03 | 0.02 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.90 | -0.07 | 0.05 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 10.00 | 0.05 | 0.45 | 0.25 | % | 0.03 | 0 | 0 | 0.58 | -0.15 | 0.09 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 11.00 | 0.30 | 0.75 | 0.53 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.60 | -0.27 | 0.13 | -0.01 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 12.00 | 0.70 | 1.05 | 0.88 | 0.95 | -0.25 | -20.84% | 0.07 | 5 | 2 | 0.57 | -0.41 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 13.00 | 1.25 | 1.80 | 1.53 | % | 0.12 | 0 | 0 | 0.61 | -0.56 | 0.15 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 14.00 | 1.90 | 2.55 | 2.23 | % | 0.16 | 0 | 0 | 0.60 | -0.70 | 0.13 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 15.00 | 2.60 | 3.40 | 3.00 | % | 0.20 | 0 | 0 | 0.83 | -0.81 | 0.11 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 16.00 | 3.50 | 4.30 | 3.90 | % | 0.24 | 0 | 0 | 0.90 | -0.90 | 0.07 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 17.00 | 4.40 | 5.30 | 4.85 | % | 0.29 | 0 | 0 | 1.00 | -0.94 | 0.05 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 18.00 | 5.30 | 6.30 | 5.80 | % | 0.32 | 0 | 0 | 1.10 | -0.96 | 0.03 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 19.00 | 6.20 | 7.30 | 6.75 | % | 0.36 | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 10/27/2026 4:00:04 PM EST |