Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $11.39 as of 8/17/2026 9:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.20 | 10.30 | 9.75 | % | 4.88 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 3.00 | 8.20 | 9.30 | 8.75 | % | 2.92 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 4.00 | 7.20 | 8.30 | 7.75 | % | 1.94 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 5.00 | 6.20 | 7.30 | 6.75 | % | 1.35 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 6.00 | 5.20 | 6.30 | 5.75 | % | 0.96 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 7.00 | 4.20 | 5.30 | 4.75 | 3.10 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 10:59:01 AM EST |
| 8.00 | 3.20 | 4.30 | 3.75 | 2.18 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 10:59:01 AM EST |
| 9.00 | 2.60 | 3.20 | 2.90 | 2.75 | +0.60 | +27.91% | 0.32 | 20 | 91 | 0.89 | 0.96 | 0.07 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 10.00 | 1.75 | 1.90 | 1.83 | 1.85 | +0.30 | +19.36% | 0.18 | 8 | 133 | 0.57 | 0.84 | 0.14 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 11.00 | 1.05 | 1.10 | 1.08 | 1.05 | +0.15 | +16.67% | 0.10 | 3 | 432 | 0.55 | 0.65 | 0.20 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 12.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.15 | +33.34% | 0.05 | 1,063 | 198 | 0.54 | 0.44 | 0.21 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.06 | +27.28% | 0.02 | 4,548 | 65 | 0.57 | 0.27 | 0.17 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.15 | 0.12 | -0.01 | 7/31/2026 | 8/17/2026 10:59:01 AM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.07 | 0.07 | 0.00 | 7/20/2026 | 8/17/2026 10:59:01 AM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.04 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.02 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 10:59:01 AM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.90 | -0.04 | 0.07 | 0.00 | 8/13/2026 | 8/17/2026 10:59:01 AM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.56 | -0.16 | 0.14 | -0.01 | 8/14/2026 | 8/17/2026 10:59:01 AM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.50 | -0.35 | 0.20 | -0.01 | 8/14/2026 | 8/17/2026 10:59:01 AM EST |
| 12.00 | 0.80 | 1.25 | 1.03 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.58 | -0.56 | 0.21 | -0.01 | 8/10/2026 | 8/17/2026 10:59:01 AM EST |
| 13.00 | 1.55 | 1.85 | 1.70 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.60 | -0.73 | 0.17 | -0.01 | 8/12/2026 | 8/17/2026 10:59:01 AM EST |
| 14.00 | 2.25 | 2.85 | 2.55 | % | 0.18 | 0 | 0 | 1.00 | -0.85 | 0.12 | -0.01 | 8/17/2026 10:59:01 AM EST | |||
| 15.00 | 2.95 | 3.90 | 3.43 | 5.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | -0.93 | 0.07 | 0.00 | 8/4/2026 | 8/17/2026 10:59:01 AM EST |
| 16.00 | 3.80 | 4.90 | 4.35 | % | 0.27 | 0 | 0 | 1.40 | -0.97 | 0.04 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 17.00 | 5.00 | 6.00 | 5.50 | % | 0.32 | 0 | 0 | 1.54 | -0.99 | 0.02 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 18.00 | 5.90 | 7.00 | 6.45 | % | 0.36 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 19.00 | 6.90 | 8.00 | 7.45 | % | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 20.00 | 7.90 | 9.00 | 8.45 | % | 0.42 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 21.00 | 8.90 | 10.00 | 9.45 | % | 0.45 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST |