Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $11.30 as of 3/27/2026 7:08:09 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 | 9.70 | 11.00 | 10.35 | % | 10.35 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:42 PM EST | |||
| 2.00 | 8.70 | 10.10 | 9.40 | % | 4.70 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:42 PM EST | |||
| 3.00 | 7.70 | 9.10 | 8.40 | % | 2.80 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:42 PM EST | |||
| 4.00 | 6.70 | 8.10 | 7.40 | 3.11 | 0.00 | 0.00% | 1.85 | 0 | 15 | 1.91 | 0.99 | 0.01 | 0.00 | 1/8/2026 | 3/27/2026 3:59:42 PM EST |
| 5.00 | 5.80 | 7.10 | 6.45 | 4.17 | 0.00 | 0.00% | 1.29 | 0 | 7 | 1.55 | 0.97 | 0.01 | 0.00 | 3/5/2026 | 3/27/2026 3:59:42 PM EST |
| 6.00 | 4.90 | 6.00 | 5.45 | 2.88 | 0.00 | 0.00% | 0.91 | 0 | 32 | 1.16 | 0.93 | 0.02 | 0.00 | 2/27/2026 | 3/27/2026 3:59:42 PM EST |
| 7.00 | 4.50 | 5.10 | 4.80 | 4.70 | +0.50 | +11.91% | 0.69 | 16 | 159 | 0.73 | 0.90 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 8.00 | 3.30 | 4.30 | 3.80 | 3.20 | 0.00 | 0.00% | 0.47 | 0 | 113 | 0.91 | 0.84 | 0.05 | 0.00 | 3/23/2026 | 3/27/2026 3:59:42 PM EST |
| 9.00 | 2.90 | 3.20 | 3.05 | 2.95 | +0.28 | +10.49% | 0.34 | 15 | 1,036 | 0.59 | 0.78 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 10.00 | 2.35 | 2.50 | 2.43 | 2.50 | +0.35 | +16.28% | 0.24 | 320 | 281 | 0.59 | 0.70 | 0.07 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 11.00 | 1.80 | 2.05 | 1.93 | 1.90 | +0.23 | +13.78% | 0.18 | 65 | 385 | 0.60 | 0.62 | 0.09 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 12.00 | 1.40 | 1.50 | 1.45 | 1.50 | +0.23 | +18.11% | 0.12 | 32,752 | 447 | 0.58 | 0.52 | 0.09 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 13.00 | 0.85 | 1.20 | 1.03 | 1.10 | +0.10 | +10.00% | 0.08 | 1 | 166 | 0.55 | 0.43 | 0.09 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 14.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.20 | +30.77% | 0.06 | 1 | 24 | 0.59 | 0.35 | 0.09 | -0.01 | 3/27/2026 | 3/27/2026 3:59:42 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 855 | 0.58 | 0.27 | 0.08 | 0.00 | 3/26/2026 | 3/27/2026 3:59:42 PM EST |
| 16.00 | 0.30 | 0.75 | 0.53 | 0.50 | % | 0.03 | 2 | 0 | 0.60 | 0.21 | 0.07 | 0.00 | 3/27/2026 | 3/27/2026 3:59:42 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:42 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 3:59:42 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.56 | -0.01 | 0.01 | 0.00 | 12/29/2025 | 3/27/2026 3:59:42 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 37 | 1.27 | -0.03 | 0.01 | 0.00 | 3/9/2026 | 3/27/2026 3:59:42 PM EST |
| 6.00 | 0.10 | 0.30 | 0.20 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.80 | -0.07 | 0.02 | 0.00 | 2/27/2026 | 3/27/2026 3:59:42 PM EST |
| 7.00 | 0.20 | 0.50 | 0.35 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.77 | -0.10 | 0.03 | 0.00 | 3/20/2026 | 3/27/2026 3:59:42 PM EST |
| 8.00 | 0.35 | 0.55 | 0.45 | 0.51 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.69 | -0.16 | 0.05 | 0.00 | 3/17/2026 | 3/27/2026 3:59:42 PM EST |
| 9.00 | 0.55 | 0.80 | 0.68 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.22 | 0.06 | -0.01 | 3/19/2026 | 3/27/2026 3:59:42 PM EST |
| 10.00 | 0.70 | 1.15 | 0.93 | % | 0.09 | 0 | 0 | 0.59 | -0.30 | 0.07 | -0.01 | 3/27/2026 3:59:42 PM EST | |||
| 11.00 | 1.30 | 1.60 | 1.45 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | -0.38 | 0.09 | -0.01 | 3/17/2026 | 3/27/2026 3:59:42 PM EST |
| 12.00 | 1.85 | 2.15 | 2.00 | % | 0.17 | 0 | 0 | 0.59 | -0.48 | 0.09 | -0.01 | 3/27/2026 3:59:42 PM EST | |||
| 13.00 | 2.30 | 2.80 | 2.55 | 2.95 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.55 | -0.57 | 0.09 | -0.01 | 3/19/2026 | 3/27/2026 3:59:42 PM EST |
| 14.00 | 3.20 | 3.80 | 3.50 | % | 0.25 | 0 | 0 | 0.62 | -0.65 | 0.09 | -0.01 | 3/27/2026 3:59:42 PM EST | |||
| 15.00 | 4.00 | 4.40 | 4.20 | % | 0.28 | 0 | 0 | 0.59 | -0.73 | 0.08 | 0.00 | 3/27/2026 3:59:42 PM EST | |||
| 16.00 | 4.40 | 5.50 | 4.95 | % | 0.31 | 0 | 0 | 0.78 | -0.79 | 0.07 | 0.00 | 3/27/2026 3:59:42 PM EST |