Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $10.20 as of 7/27/2026 9:10:14 AM 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 | 8.00 | 9.10 | 8.55 | 11.15 | 0.00 | 0.00% | 8.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:54 PM EST |
| 2.00 | 7.00 | 8.10 | 7.55 | 9.50 | 0.00 | 0.00% | 3.77 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:54 PM EST |
| 3.00 | 5.90 | 7.10 | 6.50 | 9.15 | 0.00 | 0.00% | 2.17 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:54 PM EST |
| 4.00 | 4.90 | 6.10 | 5.50 | 7.62 | 0.00 | 0.00% | 1.38 | 0 | 16 | 3.94 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:54 PM EST |
| 5.00 | 3.90 | 5.10 | 4.50 | 7.06 | 0.00 | 0.00% | 0.90 | 0 | 9 | 3.11 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:54 PM EST |
| 6.00 | 3.10 | 3.90 | 3.50 | 3.90 | 0.00 | 0.00% | 0.58 | 2 | 19 | 2.09 | 0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 7.00 | 2.30 | 3.00 | 2.65 | 2.62 | -0.03 | -1.14% | 0.38 | 9 | 158 | 1.74 | 0.95 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 8.00 | 1.45 | 1.90 | 1.68 | 1.68 | -0.58 | -25.67% | 0.21 | 4 | 156 | 0.74 | 0.83 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 9.00 | 0.70 | 1.20 | 0.95 | 1.14 | -0.59 | -34.11% | 0.11 | 5 | 507 | 0.76 | 0.63 | 0.22 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.54 | -54.55% | 0.04 | 69 | 13,093 | 0.65 | 0.39 | 0.24 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.26 | -57.78% | 0.02 | 75 | 37,823 | 0.65 | 0.20 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 11 | 36,684 | 0.76 | 0.08 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,570 | 0.99 | 0.03 | 0.05 | 0.00 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.14 | 0.01 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,340 | 1.28 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 455 | 1.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.89 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.03 | 2 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.13 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.04 | 2 | 37 | 2.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.28 | -0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.11 | +366.67% | 0.02 | 1 | 31 | 1.24 | -0.05 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.71 | -0.17 | 0.14 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.15 | +50.00% | 0.05 | 5,823 | 6,589 | 0.69 | -0.37 | 0.22 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 0.85 | 1.10 | 0.98 | 0.96 | +0.32 | +50.00% | 0.10 | 2 | 279 | 0.63 | -0.61 | 0.24 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 11.00 | 1.65 | 1.95 | 1.80 | 1.75 | +0.60 | +52.18% | 0.16 | 29 | 66 | 0.69 | -0.80 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 12.00 | 2.30 | 3.00 | 2.65 | 1.76 | 0.00 | 0.00% | 0.22 | 0 | 73 | 1.23 | -0.92 | 0.10 | -0.01 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 13.00 | 3.10 | 4.10 | 3.60 | 4.04 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.56 | -0.97 | 0.05 | 0.00 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 14.00 | 4.00 | 5.20 | 4.60 | 2.25 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.87 | -0.99 | 0.02 | 0.00 | 6/4/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 5.20 | 6.00 | 5.60 | 5.40 | % | 0.37 | 2 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 16.00 | 5.90 | 7.20 | 6.55 | 6.34 | +2.49 | +64.68% | 0.41 | 2 | 15 | 2.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 6.90 | 8.10 | 7.50 | % | 0.44 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 18.00 | 7.90 | 9.20 | 8.55 | % | 0.48 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |