Options Chain for W & T OFFSHORE INC COM (WTI) - $3.53 as of 7/30/2026 12:52:03 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 | 2.05 | 2.75 | 2.40 | % | 2.40 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:53 PM EST | |||
| 1.50 | 1.60 | 2.25 | 1.93 | % | 1.29 | 0 | 0 | 3.06 | 1.00 | 0.02 | 0.00 | 7/30/2026 3:43:53 PM EST | |||
| 2.00 | 1.15 | 1.70 | 1.43 | 1.60 | 0.00 | 0.00% | 0.71 | 0 | 5 | 2.05 | 0.95 | 0.09 | 0.00 | 7/24/2026 | 7/30/2026 3:43:53 PM EST |
| 2.50 | 0.80 | 1.20 | 1.00 | 1.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.45 | 0.85 | 0.18 | 0.00 | 7/29/2026 | 7/30/2026 3:43:53 PM EST |
| 3.00 | 0.60 | 0.80 | 0.70 | 0.68 | -0.07 | -9.34% | 0.23 | 10 | 1 | 0.94 | 0.71 | 0.28 | 0.00 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 3.50 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.14 | 0 | 223 | 0.94 | 0.55 | 0.32 | 0.00 | 7/29/2026 | 7/30/2026 3:43:53 PM EST |
| 4.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.98 | 0.40 | 0.31 | 0.00 | 7/28/2026 | 7/30/2026 3:43:53 PM EST |
| 4.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 5 | 54 | 1.01 | 0.29 | 0.27 | 0.00 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.99 | 0.20 | 0.22 | 0.00 | 7/23/2026 | 7/30/2026 3:43:53 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.35 | 0.13 | 0.17 | 0.00 | 7/23/2026 | 7/30/2026 3:43:53 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.49 | 0.09 | 0.13 | 0.00 | 7/20/2026 | 7/30/2026 3:43:53 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:53 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 2.75 | 0.00 | 0.02 | 0.00 | 7/30/2026 3:43:53 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 1.99 | -0.05 | 0.09 | 0.00 | 7/30/2026 3:43:53 PM EST | |||
| 2.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.08 | -0.15 | 0.18 | 0.00 | 7/29/2026 | 7/30/2026 3:43:53 PM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.08 | 1 | 42 | 0.92 | -0.29 | 0.28 | 0.00 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 3.50 | 0.45 | 0.55 | 0.50 | 0.52 | +0.07 | +15.56% | 0.14 | 1 | 3 | 0.92 | -0.45 | 0.32 | 0.00 | 7/30/2026 | 7/30/2026 3:43:53 PM EST |
| 4.00 | 0.75 | 1.00 | 0.88 | 0.75 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.01 | -0.60 | 0.31 | 0.00 | 7/24/2026 | 7/30/2026 3:43:53 PM EST |
| 4.50 | 1.05 | 1.50 | 1.28 | % | 0.28 | 0 | 0 | 1.52 | -0.71 | 0.27 | 0.00 | 7/30/2026 3:43:53 PM EST | |||
| 5.00 | 1.50 | 1.95 | 1.73 | % | 0.35 | 0 | 0 | 1.63 | -0.80 | 0.22 | 0.00 | 7/30/2026 3:43:53 PM EST | |||
| 5.50 | 1.95 | 2.40 | 2.18 | % | 0.40 | 0 | 0 | 1.69 | -0.87 | 0.17 | 0.00 | 7/30/2026 3:43:53 PM EST | |||
| 6.00 | 2.40 | 2.90 | 2.65 | 2.33 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.85 | -0.91 | 0.13 | 0.00 | 7/24/2026 | 7/30/2026 3:43:53 PM EST |