Options Chain for W & T OFFSHORE INC COM (WTI) - $3.92 as of 8/24/2026 10:04:41 AM 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 | 2.40 | 3.20 | 2.80 | % | 2.80 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 1.50 | 2.00 | 2.70 | 2.35 | % | 1.57 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 2.00 | 1.50 | 2.20 | 1.85 | 1.70 | 0.00 | 0.00% | 0.93 | 0 | 14 | 2.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:59 PM EST |
| 2.50 | 1.00 | 1.65 | 1.33 | 1.20 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.67 | 0.99 | 0.04 | 0.00 | 8/10/2026 | 8/21/2026 3:59:59 PM EST |
| 3.00 | 0.70 | 1.10 | 0.90 | 0.99 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.66 | 0.92 | 0.18 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 3.50 | 0.35 | 0.70 | 0.53 | 0.54 | 0.00 | 0.00% | 0.15 | 0 | 411 | 0.74 | 0.75 | 0.39 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 4.00 | 0.15 | 0.35 | 0.25 | 0.24 | -0.07 | -22.59% | 0.06 | 41 | 288 | 0.81 | 0.52 | 0.47 | -0.01 | 8/24/2026 | 8/21/2026 3:59:59 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.02 | 75 | 2,265 | 0.85 | 0.32 | 0.41 | -0.01 | 8/24/2026 | 8/21/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.81 | 0.18 | 0.29 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.27 | 0.09 | 0.18 | 0.00 | 8/10/2026 | 8/21/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 207 | 1.62 | 0.04 | 0.10 | 0.00 | 8/19/2026 | 8/21/2026 3:59:59 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 | 5.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 75 | 1.27 | -0.01 | 0.04 | 0.00 | 8/7/2026 | 8/21/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 139 | 1.08 | -0.08 | 0.18 | 0.00 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.04 | 894 | 52 | 0.79 | -0.25 | 0.39 | -0.01 | 8/24/2026 | 8/21/2026 3:59:59 PM EST |
| 4.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 159 | 0.79 | -0.48 | 0.47 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 4.50 | 0.60 | 1.00 | 0.80 | 0.72 | 0.00 | 0.00% | 0.18 | 0 | 54 | 0.87 | -0.68 | 0.41 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 5.00 | 1.00 | 1.45 | 1.23 | 1.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.30 | -0.82 | 0.29 | 0.00 | 8/17/2026 | 8/21/2026 3:59:59 PM EST |
| 5.50 | 1.40 | 2.00 | 1.70 | % | 0.31 | 0 | 0 | 1.40 | -0.91 | 0.18 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 6.00 | 1.85 | 2.50 | 2.18 | 2.40 | 0.00 | 0.00% | 0.36 | 0 | 23 | 1.75 | -0.96 | 0.10 | 0.00 | 8/13/2026 | 8/21/2026 3:59:59 PM EST |