Options Chain for PATTERSON-UTI ENERGY INC COM (PTEN) - $9.85 as of 7/31/2026 1:35:31 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 | 8.80 | 10.10 | 9.45 | 11.15 | 0.00 | 0.00% | 9.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 3:59:53 PM EST |
| 2.00 | 7.80 | 9.10 | 8.45 | 9.50 | 0.00 | 0.00% | 4.22 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/31/2026 3:59:53 PM EST |
| 3.00 | 6.80 | 8.10 | 7.45 | 9.15 | 0.00 | 0.00% | 2.48 | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 3:59:53 PM EST |
| 4.00 | 5.80 | 7.10 | 6.45 | 7.62 | 0.00 | 0.00% | 1.61 | 0 | 16 | 4.49 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/31/2026 3:59:53 PM EST |
| 5.00 | 4.80 | 6.10 | 5.45 | 7.06 | 0.00 | 0.00% | 1.09 | 0 | 9 | 3.61 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 3:59:53 PM EST |
| 6.00 | 3.90 | 5.10 | 4.50 | 3.90 | 0.00 | 0.00% | 0.75 | 0 | 17 | 2.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:53 PM EST |
| 7.00 | 2.85 | 3.90 | 3.38 | 2.30 | 0.00 | 0.00% | 0.48 | 0 | 154 | 1.59 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 8.00 | 2.20 | 2.75 | 2.48 | 2.40 | +0.40 | +20.00% | 0.31 | 3 | 150 | 1.10 | 0.99 | 0.05 | 0.00 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 9.00 | 1.40 | 1.70 | 1.55 | 1.63 | +0.48 | +41.74% | 0.17 | 103 | 515 | 0.56 | 0.87 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 10.00 | 0.70 | 1.00 | 0.85 | 0.79 | +0.27 | +51.93% | 0.08 | 82 | 13,095 | 0.56 | 0.65 | 0.26 | -0.01 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.18 | +105.89% | 0.03 | 492 | 37,741 | 0.60 | 0.37 | 0.27 | -0.01 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.08 | +114.29% | 0.01 | 72 | 36,715 | 0.57 | 0.17 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,581 | 0.81 | 0.06 | 0.08 | 0.00 | 7/29/2026 | 7/31/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.89 | 0.02 | 0.03 | 0.00 | 7/23/2026 | 7/31/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,340 | 1.04 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/31/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 455 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:53 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 6.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.87 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.25 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/31/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 37 | 2.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 229 | 1.11 | -0.01 | 0.05 | 0.00 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.12 | -44.45% | 0.01 | 212 | 11,373 | 0.57 | -0.13 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.60 | -66.67% | 0.04 | 10 | 277 | 0.58 | -0.35 | 0.26 | -0.01 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 11.00 | 0.75 | 1.05 | 0.90 | 1.05 | -0.65 | -38.24% | 0.08 | 1 | 76 | 0.56 | -0.63 | 0.27 | -0.01 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 12.00 | 1.50 | 2.05 | 1.78 | 1.76 | 0.00 | 0.00% | 0.15 | 0 | 73 | 1.04 | -0.83 | 0.18 | -0.01 | 7/21/2026 | 7/31/2026 3:59:53 PM EST |
| 13.00 | 2.30 | 2.95 | 2.63 | 4.04 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.17 | -0.94 | 0.08 | 0.00 | 7/1/2026 | 7/31/2026 3:59:53 PM EST |
| 14.00 | 3.30 | 4.20 | 3.75 | 2.25 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.68 | -0.98 | 0.03 | 0.00 | 6/4/2026 | 7/31/2026 3:59:53 PM EST |
| 15.00 | 4.00 | 5.20 | 4.60 | 5.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/31/2026 3:59:53 PM EST |
| 16.00 | 5.10 | 6.20 | 5.65 | 6.34 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:53 PM EST |
| 17.00 | 6.10 | 7.20 | 6.65 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 18.00 | 7.10 | 8.20 | 7.65 | % | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST |