Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $12.69 as of 10/30/2026 11:22:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.70 | 11.60 | 10.65 | 9.20 | 0.00 | 0.00% | 3.55 | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/30/2026 3:59:55 PM EST |
| 4.00 | 8.60 | 10.70 | 9.65 | 8.16 | 0.00 | 0.00% | 2.41 | 0 | 1 | 7.24 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/30/2026 3:59:55 PM EST |
| 5.00 | 7.60 | 9.70 | 8.65 | 4.40 | 0.00 | 0.00% | 1.73 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/30/2026 3:59:55 PM EST |
| 6.00 | 6.60 | 8.70 | 7.65 | 6.27 | 0.00 | 0.00% | 1.28 | 0 | 17 | 5.02 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 7.00 | 5.60 | 7.60 | 6.60 | 5.70 | 0.00 | 0.00% | 0.94 | 0 | 4 | 3.81 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 8.00 | 4.60 | 6.20 | 5.40 | 3.55 | 0.00 | 0.00% | 0.68 | 0 | 17 | 2.96 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:55 PM EST |
| 9.00 | 3.60 | 5.90 | 4.75 | 3.21 | 0.00 | 0.00% | 0.53 | 0 | 36 | 3.32 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 10.00 | 3.00 | 4.10 | 3.55 | 3.26 | +0.56 | +20.75% | 0.35 | 12 | 219 | 1.94 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 11.00 | 2.25 | 2.60 | 2.43 | 2.44 | +0.69 | +39.43% | 0.22 | 15 | 15,165 | 1.02 | 0.93 | 0.10 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 12.00 | 1.35 | 1.85 | 1.60 | 1.45 | +0.40 | +38.10% | 0.13 | 53 | 51,039 | 0.65 | 0.79 | 0.17 | -0.01 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 13.00 | 0.80 | 0.90 | 0.85 | 0.80 | +0.30 | +60.00% | 0.07 | 628 | 50,686 | 0.57 | 0.58 | 0.22 | -0.01 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.16 | +55.18% | 0.03 | 417 | 9,428 | 0.57 | 0.36 | 0.21 | -0.01 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.52 | 0.20 | 0.15 | -0.01 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 16.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.77 | 0.10 | 0.09 | -0.01 | 10/21/2026 | 10/30/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.04 | 0.04 | 0.04 | 0.00 | 9/22/2026 | 10/30/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.24 | 0.01 | 0.02 | 0.00 | 6/5/2026 | 10/30/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.37 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 10/30/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.28 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/30/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/30/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 25 | 4.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 10/30/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/30/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 75 | 3.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/30/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/30/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.34 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 67 | 462 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.05 | -29.42% | 0.01 | 2 | 16,394 | 0.63 | -0.07 | 0.10 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 12.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.15 | -33.34% | 0.03 | 101 | 255 | 0.65 | -0.21 | 0.17 | -0.01 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 13.00 | 0.55 | 0.65 | 0.60 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.57 | -0.41 | 0.22 | -0.01 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 14.00 | 1.05 | 1.50 | 1.28 | 2.11 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.64 | -0.64 | 0.21 | -0.01 | 10/23/2026 | 10/30/2026 3:59:55 PM EST |
| 15.00 | 1.75 | 2.30 | 2.03 | % | 0.14 | 0 | 0 | 0.88 | -0.80 | 0.15 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 16.00 | 2.60 | 3.30 | 2.95 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 42 | 1.08 | -0.90 | 0.09 | -0.01 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 17.00 | 2.90 | 4.40 | 3.65 | % | 0.21 | 0 | 0 | 1.35 | -0.96 | 0.04 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 18.00 | 3.70 | 5.40 | 4.55 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | -0.99 | 0.02 | 0.00 | 6/5/2026 | 10/30/2026 3:59:55 PM EST |
| 19.00 | 4.90 | 6.40 | 5.65 | % | 0.30 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 20.00 | 6.40 | 7.40 | 6.90 | 7.15 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/30/2026 3:59:55 PM EST |
| 21.00 | 7.20 | 8.40 | 7.80 | 8.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/30/2026 3:59:55 PM EST |