Options Chain for W & T OFFSHORE INC COM (WTI) - $4.41 as of 4/30/2026 5:34:16 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 | 3.30 | 4.20 | 3.75 | 3.28 | 0.00 | 0.00% | 7.50 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:58:51 PM EST |
| 1.00 | 2.90 | 3.80 | 3.35 | % | 3.35 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 1.50 | 2.40 | 3.30 | 2.85 | % | 1.90 | 0 | 0 | 4.48 | 0.99 | 0.01 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 2.00 | 1.95 | 2.65 | 2.30 | 2.30 | 0.00 | 0.00% | 1.15 | 0 | 48 | 2.88 | 0.98 | 0.03 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 2.50 | 1.55 | 2.00 | 1.78 | 1.80 | +0.10 | +5.89% | 0.71 | 3 | 31 | 1.45 | 0.94 | 0.07 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 3.00 | 1.20 | 1.65 | 1.43 | 1.56 | 0.00 | 0.00% | 0.48 | 0 | 74 | 1.70 | 0.86 | 0.13 | 0.00 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 3.50 | 0.95 | 1.10 | 1.03 | 1.00 | -0.30 | -23.08% | 0.29 | 49 | 206 | 0.94 | 0.76 | 0.19 | -0.01 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 4.00 | 0.65 | 0.90 | 0.78 | 0.75 | -0.15 | -16.67% | 0.20 | 35 | 365 | 1.01 | 0.64 | 0.24 | -0.01 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 4.50 | 0.45 | 0.60 | 0.53 | 0.51 | -0.11 | -17.75% | 0.12 | 77 | 250 | 1.03 | 0.52 | 0.25 | -0.01 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 5.00 | 0.30 | 0.60 | 0.45 | 0.35 | -0.10 | -22.23% | 0.09 | 2 | 268 | 1.01 | 0.41 | 0.25 | -0.01 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 5.50 | 0.20 | 0.30 | 0.25 | 0.22 | -0.13 | -37.15% | 0.05 | 24 | 118 | 0.94 | 0.32 | 0.22 | -0.01 | 4/30/2026 | 4/30/2026 2:58:51 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 | 3.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 1 | 11 | 1.92 | -0.01 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.44 | -0.02 | 0.03 | 0.00 | 4/22/2026 | 4/30/2026 2:58:51 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.14 | +0.06 | +75.00% | 0.04 | 1 | 125 | 1.66 | -0.06 | 0.07 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.05 | 11 | 626 | 1.10 | -0.14 | 0.13 | 0.00 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 3.50 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.07 | 7 | 227 | 1.04 | -0.24 | 0.19 | -0.01 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 4.00 | 0.40 | 0.55 | 0.48 | 0.47 | +0.01 | +2.18% | 0.12 | 8 | 47 | 1.05 | -0.36 | 0.24 | -0.01 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 4.50 | 0.65 | 0.85 | 0.75 | 0.77 | +0.07 | +10.00% | 0.17 | 10 | 75 | 1.00 | -0.48 | 0.25 | -0.01 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 5.00 | 0.90 | 1.20 | 1.05 | 1.12 | % | 0.21 | 10 | 0 | 1.01 | -0.59 | 0.25 | -0.01 | 4/30/2026 | 4/30/2026 2:58:51 PM EST | |
| 5.50 | 1.40 | 1.70 | 1.55 | % | 0.28 | 0 | 0 | 1.12 | -0.68 | 0.22 | -0.01 | 4/30/2026 2:58:51 PM EST |