Options Chain for W & T OFFSHORE INC COM (WTI) - $4.43 as of 5/24/2026 10:48:29 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 | 3.30 | 4.30 | 3.80 | 2.55 | 0.00 | 0.00% | 7.60 | 0 | 4 | 8.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:04 PM EST |
| 1.00 | 2.90 | 3.80 | 3.35 | 3.82 | 0.00 | 0.00% | 3.35 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 1.50 | 2.40 | 3.40 | 2.90 | 2.75 | 0.00 | 0.00% | 1.93 | 0 | 44 | 3.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 2.00 | 2.05 | 2.80 | 2.43 | 2.42 | -0.30 | -11.03% | 1.22 | 2 | 848 | 2.63 | 0.99 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2.50 | 1.55 | 2.25 | 1.90 | 2.20 | 0.00 | 0.00% | 0.76 | 0 | 701 | 1.92 | 0.96 | 0.05 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 3.00 | 1.45 | 1.60 | 1.53 | 1.55 | +0.03 | +1.98% | 0.51 | 50 | 3,713 | 0.76 | 0.89 | 0.11 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 3.50 | 0.90 | 1.30 | 1.10 | 0.85 | -0.30 | -26.09% | 0.31 | 10 | 621 | 1.19 | 0.79 | 0.17 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 4.00 | 0.65 | 1.00 | 0.83 | 0.87 | -0.01 | -1.14% | 0.21 | 16 | 4,216 | 0.89 | 0.68 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 4.50 | 0.55 | 0.70 | 0.63 | 0.62 | +0.03 | +5.09% | 0.14 | 1 | 708 | 0.95 | 0.56 | 0.24 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.02 | -4.26% | 0.09 | 76 | 2,097 | 0.99 | 0.44 | 0.24 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 5.50 | 0.20 | 0.40 | 0.30 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 125 | 0.92 | 0.34 | 0.23 | -0.01 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.02 | +8.70% | 0.03 | 32 | 880 | 0.91 | 0.26 | 0.20 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 205 | 1.06 | 0.14 | 0.14 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 60 | 725 | 1.22 | 0.07 | 0.09 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 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 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.16 | 0 | 1 | 5.12 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.15 | 0 | 27 | 4.34 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 69 | 1.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,069 | 1.67 | -0.01 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 390 | 1.46 | -0.04 | 0.05 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.03 | 10 | 658 | 0.93 | -0.11 | 0.11 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 3.50 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.89 | -0.21 | 0.17 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 4.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 0.10 | 1 | 313 | 0.91 | -0.32 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 4.50 | 0.60 | 0.75 | 0.68 | 0.65 | -0.05 | -7.15% | 0.15 | 12 | 117 | 0.93 | -0.45 | 0.24 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 5.00 | 0.90 | 1.05 | 0.98 | 1.02 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.90 | -0.56 | 0.24 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 5.50 | 1.15 | 1.65 | 1.40 | % | 0.25 | 0 | 0 | 0.96 | -0.66 | 0.23 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 6.00 | 1.55 | 2.10 | 1.83 | % | 0.30 | 0 | 1 | 0.86 | -0.74 | 0.20 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 7.00 | 2.45 | 3.00 | 2.73 | % | 0.39 | 0 | 0 | 1.60 | -0.86 | 0.14 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 8.00 | 3.30 | 4.00 | 3.65 | % | 0.46 | 0 | 0 | 1.81 | -0.93 | 0.09 | 0.00 | 5/22/2026 4:00:04 PM EST |