Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $11.60 as of 6/15/2026 6:15:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.20 | 9.40 | 8.80 | 9.76 | 0.00 | 0.00% | 4.40 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:46 PM EST |
| 3.00 | 7.20 | 8.40 | 7.80 | 9.10 | 0.00 | 0.00% | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:46 PM EST |
| 4.00 | 6.20 | 7.40 | 6.80 | 7.69 | 0.00 | 0.00% | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:46 PM EST |
| 5.00 | 5.20 | 6.40 | 5.80 | 7.10 | 0.00 | 0.00% | 1.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:46 PM EST |
| 6.00 | 4.20 | 5.40 | 4.80 | 6.35 | 0.00 | 0.00% | 0.80 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/15/2026 3:59:46 PM EST |
| 7.00 | 3.20 | 4.40 | 3.80 | % | 0.54 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 8.00 | 2.15 | 3.40 | 2.78 | 4.06 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:46 PM EST |
| 9.00 | 1.45 | 2.20 | 1.83 | 2.59 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.41 | 0.98 | 0.05 | 0.00 | 6/9/2026 | 6/15/2026 3:59:46 PM EST |
| 10.00 | 0.65 | 0.90 | 0.78 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.89 | 0.79 | 0.33 | -0.04 | 6/12/2026 | 6/15/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.47 | -78.34% | 0.02 | 4 | 1,304 | 1.30 | 0.32 | 0.50 | -0.04 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.13 | -76.48% | 0.01 | 21 | 3,392 | 1.47 | 0.05 | 0.13 | -0.01 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 13 | 1,290 | 1.50 | 0.01 | 0.02 | 0.00 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 1,497 | 1.90 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 2.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 214 | 3.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.88 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/15/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/15/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 31 | 3.05 | -0.01 | 0.05 | 0.00 | 6/5/2026 | 6/15/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.01 | 4 | 201 | 0.87 | -0.21 | 0.33 | -0.04 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.30 | +300.00% | 0.04 | 9 | 358 | 0.73 | -0.68 | 0.50 | -0.04 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 12.00 | 0.90 | 1.60 | 1.25 | 1.24 | +0.67 | +117.55% | 0.10 | 6 | 272 | 1.78 | -0.95 | 0.13 | -0.01 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 13.00 | 2.00 | 2.50 | 2.25 | 2.21 | +0.72 | +48.33% | 0.17 | 3 | 114 | 1.99 | -0.99 | 0.02 | 0.00 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 14.00 | 2.90 | 3.80 | 3.35 | 3.35 | +1.07 | +46.93% | 0.24 | 12 | 32 | 3.60 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 15.00 | 3.90 | 4.80 | 4.35 | % | 0.29 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 16.00 | 4.60 | 5.80 | 5.20 | % | 0.33 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 17.00 | 5.60 | 6.80 | 6.20 | % | 0.36 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 18.00 | 6.60 | 7.80 | 7.20 | % | 0.40 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST |