Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $11.26 as of 3/26/2026 9:52:31 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 | 9.60 | 10.90 | 10.25 | % | 10.25 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 2.00 | 8.60 | 9.90 | 9.25 | % | 4.62 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 3.00 | 7.60 | 8.90 | 8.25 | % | 2.75 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 4.00 | 6.70 | 8.00 | 7.35 | % | 1.84 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 5.00 | 5.70 | 6.90 | 6.30 | % | 1.26 | 0 | 145 | 2.44 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 6.00 | 4.70 | 6.00 | 5.35 | % | 0.89 | 0 | 187 | 2.12 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 7.00 | 3.80 | 4.70 | 4.25 | 3.80 | 0.00 | 0.00% | 0.61 | 0 | 312 | 1.39 | 0.98 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 8.00 | 3.30 | 3.60 | 3.45 | 3.35 | +0.15 | +4.69% | 0.43 | 2 | 273 | 0.77 | 0.92 | 0.05 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 9.00 | 2.35 | 2.75 | 2.55 | % | 0.28 | 0 | 372 | 0.68 | 0.85 | 0.08 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 10.00 | 1.70 | 1.90 | 1.80 | 1.72 | +0.32 | +22.86% | 0.18 | 18 | 711 | 0.67 | 0.73 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 11.00 | 1.05 | 1.30 | 1.18 | 1.18 | +0.33 | +38.83% | 0.11 | 18 | 2,048 | 0.63 | 0.59 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 12.00 | 0.60 | 0.75 | 0.68 | 0.72 | +0.26 | +56.53% | 0.06 | 35 | 93 | 0.58 | 0.43 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 13.00 | 0.30 | 0.55 | 0.43 | 0.45 | +0.13 | +40.63% | 0.03 | 12 | 29 | 0.60 | 0.29 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 14.00 | 0.15 | 0.35 | 0.25 | % | 0.02 | 0 | 0 | 0.58 | 0.18 | 0.11 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.63 | 0.11 | 0.08 | 0.00 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.91 | 0.06 | 0.05 | 0.00 | 3/26/2026 4:00:02 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 91 | 2.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 121 | 2.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 290 | 1.68 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 51 | 1.36 | -0.02 | 0.02 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.15 | % | 0.02 | 0 | 13 | 0.76 | -0.08 | 0.05 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 9.00 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.70 | -0.15 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.65 | -0.27 | 0.12 | -0.01 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 11.00 | 0.75 | 1.00 | 0.88 | % | 0.08 | 0 | 6 | 0.62 | -0.41 | 0.15 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 12.00 | 1.25 | 1.55 | 1.40 | % | 0.12 | 0 | 0 | 0.58 | -0.57 | 0.16 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 13.00 | 1.95 | 2.25 | 2.10 | % | 0.16 | 0 | 0 | 0.56 | -0.71 | 0.14 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 14.00 | 2.75 | 3.30 | 3.03 | % | 0.22 | 0 | 0 | 0.60 | -0.82 | 0.11 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 15.00 | 3.40 | 4.20 | 3.80 | % | 0.25 | 0 | 0 | 0.93 | -0.89 | 0.08 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 16.00 | 4.30 | 5.30 | 4.80 | % | 0.30 | 0 | 0 | 1.12 | -0.94 | 0.05 | 0.00 | 3/26/2026 4:00:02 PM EST |