Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $12.35 as of 4/29/2026 10:01:01 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 | 10.70 | 12.00 | 11.35 | 10.55 | 0.00 | 0.00% | 11.35 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 2.00 | 9.70 | 11.00 | 10.35 | % | 5.17 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 3.00 | 8.70 | 10.00 | 9.35 | % | 3.12 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 4.00 | 7.70 | 9.00 | 8.35 | % | 2.09 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 5.00 | 6.70 | 8.00 | 7.35 | 5.00 | 0.00 | 0.00% | 1.47 | 0 | 144 | 3.74 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:59:05 PM EST |
| 6.00 | 5.70 | 7.00 | 6.35 | 5.00 | 0.00 | 0.00% | 1.06 | 0 | 187 | 3.10 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:05 PM EST |
| 7.00 | 4.70 | 6.00 | 5.35 | 4.60 | 0.00 | 0.00% | 0.76 | 0 | 308 | 2.31 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 8.00 | 4.20 | 4.50 | 4.35 | 3.25 | 0.00 | 0.00% | 0.54 | 0 | 266 | 1.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:05 PM EST |
| 9.00 | 3.00 | 4.00 | 3.50 | 3.30 | +0.70 | +26.93% | 0.39 | 1 | 388 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 10.00 | 2.15 | 2.90 | 2.53 | 2.40 | +0.35 | +17.08% | 0.25 | 33 | 860 | 1.55 | 0.96 | 0.07 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 11.00 | 1.40 | 1.55 | 1.48 | 1.55 | +0.46 | +42.21% | 0.13 | 54 | 3,794 | 0.77 | 0.83 | 0.16 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.79 | +0.28 | +54.91% | 0.06 | 424 | 1,922 | 0.60 | 0.61 | 0.25 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.34 | +0.14 | +70.00% | 0.03 | 491 | 149 | 0.59 | 0.35 | 0.25 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 100 | 11 | 0.58 | 0.16 | 0.16 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.01 | +16.67% | 0.01 | 4 | 165 | 0.73 | 0.06 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.37 | 0.02 | 0.03 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 4/29/2026 1:59:05 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:05 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 91 | 2.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 121 | 2.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 289 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 72 | 2.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:05 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:05 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.13 | -81.25% | 0.01 | 1 | 528 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.01 | 5 | 195 | 0.81 | -0.04 | 0.07 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.16 | -51.62% | 0.01 | 6 | 549 | 0.60 | -0.17 | 0.16 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.11 | -18.04% | 0.04 | 200 | 6 | 0.59 | -0.39 | 0.25 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 13.00 | 0.95 | 1.10 | 1.03 | 1.20 | % | 0.08 | 1 | 0 | 0.58 | -0.65 | 0.25 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST | |
| 14.00 | 1.40 | 2.15 | 1.78 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -0.84 | 0.16 | -0.01 | 4/2/2026 | 4/29/2026 1:59:05 PM EST |
| 15.00 | 2.25 | 3.10 | 2.68 | % | 0.18 | 0 | 0 | 1.33 | -0.94 | 0.08 | -0.01 | 4/29/2026 1:59:05 PM EST | |||
| 16.00 | 3.20 | 4.30 | 3.75 | % | 0.23 | 0 | 0 | 1.66 | -0.98 | 0.03 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 17.00 | 4.20 | 5.30 | 4.75 | % | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.01 | 0.00 | 4/29/2026 1:59:05 PM EST |