Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $11.21 as of 4/24/2026 7:06:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.80 | 10.00 | 9.40 | % | 4.70 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.00 | 7.80 | 9.00 | 8.40 | % | 2.80 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.00 | 6.80 | 8.10 | 7.45 | % | 1.86 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 5.90 | 7.00 | 6.45 | % | 1.29 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 6.00 | 4.90 | 6.00 | 5.45 | % | 0.91 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 7.00 | 3.90 | 5.00 | 4.45 | % | 0.64 | 0 | 0 | 1.62 | 0.99 | 0.02 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 8.00 | 3.00 | 4.00 | 3.50 | % | 0.44 | 0 | 0 | 1.30 | 0.94 | 0.04 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 9.00 | 2.30 | 2.75 | 2.53 | 2.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.81 | 0.86 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 1.70 | 1.80 | 1.75 | 1.75 | +0.35 | +25.00% | 0.17 | 63 | 82 | 0.58 | 0.74 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 1.05 | 1.15 | 1.10 | 1.13 | +0.07 | +6.61% | 0.10 | 70 | 160 | 0.56 | 0.59 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.05 | +7.70% | 0.06 | 112 | 293 | 0.56 | 0.44 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.05 | +14.29% | 0.03 | 15 | 559 | 0.55 | 0.30 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | % | 0.02 | 0 | 0 | 0.55 | 0.19 | 0.11 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 15.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.08 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 16.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.07 | 0.05 | 0.00 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.03 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.02 | 0.00 | 4/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.30 | -0.01 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 8.00 | 0.05 | 0.35 | 0.20 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.99 | -0.06 | 0.04 | 0.00 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.60 | -0.14 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.57 | -0.26 | 0.12 | -0.01 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 0.70 | 0.90 | 0.80 | 0.75 | % | 0.07 | 1 | 0 | 0.56 | -0.41 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 12.00 | 1.25 | 1.45 | 1.35 | % | 0.11 | 0 | 0 | 0.55 | -0.56 | 0.16 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 13.00 | 2.00 | 2.20 | 2.10 | % | 0.16 | 0 | 0 | 0.56 | -0.70 | 0.14 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 14.00 | 2.65 | 3.30 | 2.98 | % | 0.21 | 0 | 0 | 0.86 | -0.81 | 0.11 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 15.00 | 3.30 | 4.20 | 3.75 | % | 0.25 | 0 | 0 | 0.92 | -0.88 | 0.08 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 16.00 | 4.20 | 5.20 | 4.70 | % | 0.29 | 0 | 0 | 1.03 | -0.93 | 0.05 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 17.00 | 5.30 | 6.20 | 5.75 | % | 0.34 | 0 | 0 | 1.13 | -0.96 | 0.03 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 18.00 | 6.30 | 7.30 | 6.80 | % | 0.38 | 0 | 0 | 1.30 | -0.98 | 0.02 | 0.00 | 4/24/2026 4:00:07 PM EST |