Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $8.54 as of 7/2/2026 5:13:53 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 | 7.20 | 8.20 | 7.70 | 11.15 | 0.00 | 0.00% | 7.70 | 0 | 1 | 7.02 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:03 PM EST |
| 2.00 | 6.20 | 7.20 | 6.70 | 9.50 | 0.00 | 0.00% | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:03 PM EST |
| 3.00 | 5.20 | 6.20 | 5.70 | 9.15 | 0.00 | 0.00% | 1.90 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:03 PM EST |
| 4.00 | 4.20 | 5.20 | 4.70 | 7.62 | 0.00 | 0.00% | 1.18 | 0 | 16 | 2.37 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:03 PM EST |
| 5.00 | 3.20 | 4.20 | 3.70 | 7.06 | 0.00 | 0.00% | 0.74 | 0 | 9 | 1.81 | 0.99 | 0.02 | 0.00 | 6/10/2026 | 7/2/2026 4:00:03 PM EST |
| 6.00 | 2.35 | 3.20 | 2.78 | 2.78 | -3.35 | -54.65% | 0.46 | 4 | 13 | 1.36 | 0.93 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 7.00 | 1.65 | 2.05 | 1.85 | 2.65 | 0.00 | 0.00% | 0.26 | 0 | 158 | 0.81 | 0.85 | 0.11 | -0.01 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 8.00 | 0.95 | 1.40 | 1.18 | 1.15 | -2.72 | -70.29% | 0.15 | 123 | 96 | 0.55 | 0.71 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 9.00 | 0.60 | 0.90 | 0.75 | 0.65 | 0.00 | 0.00% | 0.08 | 16 | 468 | 0.64 | 0.51 | 0.22 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.03 | 44 | 11,916 | 0.58 | 0.33 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 14 | 37,216 | 0.61 | 0.21 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36,231 | 0.66 | 0.13 | 0.10 | 0.00 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 783 | 0.83 | 0.07 | 0.06 | 0.00 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.00 | 0.04 | 0.04 | 0.00 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.02 | -20.00% | 0.01 | 29 | 1,225 | 0.86 | 0.03 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 690 | 1.11 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 10 | 2.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.09 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 37 | 1.61 | -0.01 | 0.02 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.80 | -0.07 | 0.06 | 0.00 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 7.00 | 0.05 | 0.35 | 0.20 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.67 | -0.15 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 8.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.05 | -10.64% | 0.05 | 65 | 183 | 0.62 | -0.29 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 9.00 | 0.85 | 1.10 | 0.98 | 0.88 | -0.02 | -2.23% | 0.11 | 3,003 | 2,318 | 0.68 | -0.49 | 0.22 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 10.00 | 1.40 | 1.75 | 1.58 | 1.58 | +0.38 | +31.67% | 0.16 | 1 | 152 | 0.61 | -0.67 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 11.00 | 2.15 | 2.65 | 2.40 | 2.03 | 0.00 | 0.00% | 0.22 | 0 | 66 | 0.85 | -0.79 | 0.14 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 12.00 | 2.95 | 3.70 | 3.33 | 3.36 | +0.16 | +5.00% | 0.28 | 2 | 35 | 1.06 | -0.87 | 0.10 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 13.00 | 3.80 | 4.70 | 4.25 | 4.04 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.21 | -0.93 | 0.06 | 0.00 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 14.00 | 4.90 | 5.70 | 5.30 | 2.25 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.33 | -0.96 | 0.04 | 0.00 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 15.00 | 5.80 | 6.90 | 6.35 | % | 0.42 | 0 | 0 | 1.65 | -0.97 | 0.03 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 16.00 | 6.80 | 7.80 | 7.30 | 3.85 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.66 | -0.99 | 0.01 | 0.00 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 17.00 | 7.80 | 8.80 | 8.30 | % | 0.49 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 18.00 | 8.80 | 9.80 | 9.30 | % | 0.52 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST |