Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $6.64 as of 1/7/2026 12:53:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.50 | 5.75 | 5.80 | 0.00 | 0.00% | 5.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 2.00 | 4.10 | 5.20 | 4.65 | 3.76 | 0.00 | 0.00% | 2.33 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 1/7/2026 12:59:02 PM EST |
| 3.00 | 3.10 | 4.30 | 3.70 | 2.90 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 1/7/2026 12:59:02 PM EST |
| 4.00 | 2.10 | 3.30 | 2.70 | 2.41 | 0.00 | 0.00% | 0.68 | 0 | 58 | 2.27 | 1.00 | 0.01 | 0.00 | 12/12/2025 | 1/7/2026 12:59:02 PM EST |
| 5.00 | 1.40 | 2.10 | 1.75 | 1.89 | 0.00 | 0.00% | 0.35 | 0 | 107 | 1.29 | 0.93 | 0.09 | 0.00 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 6.00 | 0.80 | 1.00 | 0.90 | 0.83 | -0.22 | -20.96% | 0.15 | 6 | 1,643 | 0.63 | 0.73 | 0.24 | -0.01 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 7.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.05 | 46 | 24,996 | 0.51 | 0.43 | 0.31 | -0.01 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 833 | 0.59 | 0.19 | 0.22 | 0.00 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 172 | 1.13 | 0.07 | 0.11 | 0.00 | 1/6/2026 | 1/7/2026 12:59:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 145 | 1.75 | 0.02 | 0.04 | 0.00 | 12/4/2025 | 1/7/2026 12:59:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 1/7/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 301 | 2.55 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 1/7/2026 12:59:02 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,159 | 0.68 | -0.07 | 0.09 | 0.00 | 12/30/2025 | 1/7/2026 12:59:02 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.23 | +0.02 | +9.53% | 0.04 | 12 | 639 | 0.58 | -0.27 | 0.24 | -0.01 | 1/7/2026 | 1/7/2026 12:59:02 PM EST |
| 7.00 | 0.60 | 0.75 | 0.68 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 117 | 0.50 | -0.57 | 0.31 | -0.01 | 1/5/2026 | 1/7/2026 12:59:02 PM EST |
| 8.00 | 1.05 | 1.80 | 1.43 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 132 | 1.03 | -0.81 | 0.22 | 0.00 | 12/2/2025 | 1/7/2026 12:59:02 PM EST |
| 9.00 | 2.00 | 2.70 | 2.35 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.16 | -0.93 | 0.11 | 0.00 | 12/2/2025 | 1/7/2026 12:59:02 PM EST |
| 10.00 | 2.80 | 3.90 | 3.35 | 4.63 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.62 | -0.98 | 0.04 | 0.00 | 9/19/2025 | 1/7/2026 12:59:02 PM EST |
| 11.00 | 3.80 | 4.90 | 4.35 | 5.77 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 8/18/2025 | 1/7/2026 12:59:02 PM EST |
| 12.00 | 4.80 | 5.90 | 5.35 | 6.49 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 1/7/2026 12:59:02 PM EST |
| 13.00 | 5.60 | 7.10 | 6.35 | % | 0.49 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:02 PM EST |