Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $12.85 as of 9/13/2026 10:08:45 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 | 10.10 | 11.20 | 10.65 | 10.75 | 0.00 | 0.00% | 5.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:59:04 AM EST |
| 3.00 | 9.60 | 10.10 | 9.85 | 9.56 | 0.00 | 0.00% | 3.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:59:04 AM EST |
| 4.00 | 8.10 | 9.20 | 8.65 | 8.45 | 0.00 | 0.00% | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:59:04 AM EST |
| 5.00 | 7.10 | 8.20 | 7.65 | 7.55 | 0.00 | 0.00% | 1.53 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:59:04 AM EST |
| 6.00 | 6.10 | 7.20 | 6.65 | 6.34 | 0.00 | 0.00% | 1.11 | 0 | 1 | 7.99 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:59:04 AM EST |
| 7.00 | 5.10 | 6.10 | 5.60 | 5.55 | 0.00 | 0.00% | 0.80 | 0 | 2 | 6.14 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:59:04 AM EST |
| 8.00 | 4.10 | 5.10 | 4.60 | 4.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:59:04 AM EST |
| 9.00 | 3.20 | 3.90 | 3.55 | 3.20 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/15/2026 10:59:04 AM EST |
| 10.00 | 2.15 | 3.20 | 2.68 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 10:59:04 AM EST |
| 11.00 | 1.60 | 1.85 | 1.73 | 1.70 | 0.00 | 0.00% | 0.16 | 0 | 450 | 1.49 | 0.98 | 0.05 | -0.01 | 9/14/2026 | 9/15/2026 10:59:04 AM EST |
| 12.00 | 0.60 | 0.95 | 0.78 | 0.81 | +0.15 | +22.73% | 0.07 | 2 | 1,078 | 1.09 | 0.81 | 0.30 | -0.06 | 9/15/2026 | 9/15/2026 10:59:04 AM EST |
| 13.00 | 0.15 | 0.35 | 0.25 | 0.20 | +0.05 | +33.34% | 0.02 | 4 | 12,348 | 0.77 | 0.39 | 0.45 | -0.06 | 9/15/2026 | 9/15/2026 10:59:04 AM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,897 | 1.29 | 0.09 | 0.19 | -0.02 | 9/11/2026 | 9/15/2026 10:59:04 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.21 | 0.01 | 0.03 | 0.00 | 9/2/2026 | 9/15/2026 10:59:04 AM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.53 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 10:59:04 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:04 AM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 10:59:04 AM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:04 AM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:04 AM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:04 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:04 AM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:04 AM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:04 AM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 10:59:04 AM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:59:04 AM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/15/2026 10:59:04 AM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.68 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:59:04 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 10:59:04 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.92 | -0.02 | 0.05 | -0.01 | 9/8/2026 | 9/15/2026 10:59:04 AM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.87 | -0.19 | 0.30 | -0.06 | 9/14/2026 | 9/15/2026 10:59:04 AM EST |
| 13.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.03 | +6.39% | 0.04 | 2 | 6,036 | 0.68 | -0.61 | 0.45 | -0.06 | 9/15/2026 | 9/15/2026 10:59:04 AM EST |
| 14.00 | 1.25 | 1.60 | 1.43 | 1.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.62 | -0.91 | 0.19 | -0.02 | 9/2/2026 | 9/15/2026 10:59:04 AM EST |
| 15.00 | 2.20 | 2.50 | 2.35 | 3.06 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.86 | -0.99 | 0.03 | 0.00 | 8/31/2026 | 9/15/2026 10:59:04 AM EST |
| 16.00 | 2.90 | 3.80 | 3.35 | 3.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 10:59:04 AM EST |
| 17.00 | 4.10 | 4.70 | 4.40 | 3.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 10:59:04 AM EST |
| 18.00 | 4.90 | 5.90 | 5.40 | 5.47 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:59:04 AM EST |
| 19.00 | 5.80 | 6.90 | 6.35 | 6.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 10:59:04 AM EST |
| 20.00 | 6.80 | 7.90 | 7.35 | 7.57 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:59:04 AM EST |
| 21.00 | 7.80 | 8.90 | 8.35 | % | 0.40 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:59:04 AM EST |