Options Chain for W & T OFFSHORE INC COM (WTI) - $3.00 as of 3/26/2026 1:15:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.40 | 3.10 | 2.75 | 2.40 | 0.00 | 0.00% | 5.50 | 0 | 11 | 7.89 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 2:59:04 PM EST |
| 1.00 | 1.90 | 2.60 | 2.25 | 1.90 | 0.00 | 0.00% | 2.25 | 0 | 9 | 4.39 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 2:59:04 PM EST |
| 1.50 | 1.45 | 1.95 | 1.70 | 1.45 | 0.00 | 0.00% | 1.13 | 0 | 7 | 2.30 | 0.98 | 0.03 | 0.00 | 3/25/2026 | 3/26/2026 2:59:04 PM EST |
| 2.00 | 1.10 | 1.50 | 1.30 | 1.40 | +0.39 | +38.62% | 0.65 | 2 | 56 | 1.79 | 0.93 | 0.11 | 0.00 | 3/26/2026 | 3/26/2026 2:59:04 PM EST |
| 2.50 | 0.80 | 1.05 | 0.93 | 1.01 | +0.26 | +34.67% | 0.37 | 3 | 40 | 0.88 | 0.82 | 0.20 | 0.00 | 3/26/2026 | 3/26/2026 2:59:04 PM EST |
| 3.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.15 | +30.00% | 0.21 | 36 | 416 | 1.06 | 0.67 | 0.28 | -0.01 | 3/26/2026 | 3/26/2026 2:59:04 PM EST |
| 3.50 | 0.40 | 0.50 | 0.45 | 0.40 | +0.12 | +42.86% | 0.13 | 167 | 205 | 1.10 | 0.52 | 0.31 | -0.01 | 3/26/2026 | 3/26/2026 2:59:04 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.26 | +0.06 | +30.00% | 0.07 | 198 | 306 | 1.10 | 0.39 | 0.30 | -0.01 | 3/26/2026 | 3/26/2026 2:59:04 PM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.19 | +0.10 | +111.12% | 0.04 | 32 | 90 | 1.04 | 0.28 | 0.26 | 0.00 | 3/26/2026 | 3/26/2026 2:59:04 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.03 | 79 | 147 | 1.08 | 0.21 | 0.22 | 0.00 | 3/26/2026 | 3/26/2026 2:59:04 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 51 | 2 | 1.13 | 0.15 | 0.17 | 0.00 | 3/26/2026 | 3/26/2026 2:59:04 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.17 | 0.11 | 0.14 | 0.00 | 3/24/2026 | 3/26/2026 2:59:04 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.94 | 0.05 | 0.07 | 0.00 | 3/23/2026 | 3/26/2026 2:59:04 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.26 | 0.02 | 0.04 | 0.00 | 3/26/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:59:04 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:59:04 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 2.93 | -0.01 | 0.03 | 0.00 | 3/26/2026 2:59:04 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 200 | 1.75 | -0.07 | 0.11 | 0.00 | 3/25/2026 | 3/26/2026 2:59:04 PM EST |
| 2.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.06 | 1 | 31 | 1.04 | -0.18 | 0.20 | 0.00 | 3/26/2026 | 3/26/2026 2:59:04 PM EST |
| 3.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.15 | -33.34% | 0.12 | 4 | 138 | 1.06 | -0.33 | 0.28 | -0.01 | 3/26/2026 | 3/26/2026 2:59:04 PM EST |
| 3.50 | 0.55 | 0.70 | 0.63 | 0.70 | -0.09 | -11.40% | 0.18 | 9 | 9 | 1.05 | -0.48 | 0.31 | -0.01 | 3/26/2026 | 3/26/2026 2:59:04 PM EST |
| 4.00 | 0.90 | 1.05 | 0.98 | % | 0.24 | 0 | 0 | 1.05 | -0.61 | 0.30 | -0.01 | 3/26/2026 2:59:04 PM EST | |||
| 4.50 | 1.25 | 1.70 | 1.48 | % | 0.33 | 0 | 0 | 1.22 | -0.72 | 0.26 | 0.00 | 3/26/2026 2:59:04 PM EST | |||
| 5.00 | 1.70 | 2.15 | 1.93 | % | 0.39 | 0 | 36 | 1.89 | -0.79 | 0.22 | 0.00 | 3/26/2026 2:59:04 PM EST | |||
| 5.50 | 2.15 | 2.60 | 2.38 | % | 0.43 | 0 | 0 | 1.96 | -0.85 | 0.17 | 0.00 | 3/26/2026 2:59:04 PM EST | |||
| 6.00 | 2.65 | 3.10 | 2.88 | % | 0.48 | 0 | 0 | 2.11 | -0.89 | 0.14 | 0.00 | 3/26/2026 2:59:04 PM EST | |||
| 7.00 | 3.40 | 4.10 | 3.75 | % | 0.54 | 0 | 0 | 2.37 | -0.95 | 0.07 | 0.00 | 3/26/2026 2:59:04 PM EST | |||
| 8.00 | 4.30 | 5.10 | 4.70 | % | 0.59 | 0 | 0 | 2.59 | -0.98 | 0.04 | 0.00 | 3/26/2026 2:59:04 PM EST |