Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $9.82 as of 3/12/2026 4:01:44 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 | 8.20 | 9.40 | 8.80 | 7.35 | 0.00 | 0.00% | 8.80 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:11 PM EST |
| 2.00 | 7.20 | 8.40 | 7.80 | % | 3.90 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 3.00 | 6.30 | 7.40 | 6.85 | % | 2.28 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 4.00 | 5.30 | 6.40 | 5.85 | % | 1.46 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 5.00 | 4.40 | 5.40 | 4.90 | % | 0.98 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 6.00 | 3.40 | 4.40 | 3.90 | 3.07 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.91 | 1.00 | 0.01 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 7.00 | 2.40 | 3.30 | 2.85 | 1.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.34 | 0.97 | 0.04 | 0.00 | 2/20/2026 | 3/12/2026 4:00:11 PM EST |
| 8.00 | 1.85 | 2.20 | 2.03 | 2.01 | +0.22 | +12.30% | 0.25 | 2 | 24 | 0.86 | 0.90 | 0.10 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 9.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.05 | -4.00% | 0.14 | 39 | 1,415 | 0.44 | 0.77 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.66 | +0.01 | +1.54% | 0.06 | 797 | 710 | 0.46 | 0.56 | 0.25 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.29 | +0.01 | +3.58% | 0.03 | 700 | 201 | 0.49 | 0.31 | 0.23 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 8 | 22 | 0.54 | 0.13 | 0.13 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.06 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.02 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 3/12/2026 4:00:11 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.28 | -0.03 | 0.04 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 8.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | -0.10 | 0.10 | -0.01 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.03 | 1 | 51 | 0.60 | -0.23 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 10.00 | 0.45 | 1.00 | 0.73 | 0.91 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | -0.44 | 0.25 | -0.01 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 11.00 | 1.10 | 1.55 | 1.33 | 1.45 | % | 0.12 | 2 | 0 | 0.70 | -0.69 | 0.23 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST | |
| 12.00 | 1.95 | 2.60 | 2.28 | % | 0.19 | 0 | 0 | 0.97 | -0.87 | 0.13 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 13.00 | 2.85 | 3.70 | 3.28 | % | 0.25 | 0 | 0 | 1.25 | -0.95 | 0.06 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 14.00 | 3.60 | 4.70 | 4.15 | % | 0.30 | 0 | 0 | 1.41 | -0.99 | 0.02 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 15.00 | 4.60 | 5.70 | 5.15 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 16.00 | 5.70 | 6.80 | 6.25 | % | 0.39 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST |