Options Chain for W & T OFFSHORE INC COM (WTI) - $3.35 as of 7/8/2026 7:43:31 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 | 2.75 | 3.40 | 3.08 | 2.66 | 0.00 | 0.00% | 6.16 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:49 PM EST |
| 1.00 | 2.25 | 2.90 | 2.58 | 3.25 | 0.00 | 0.00% | 2.58 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 3:59:49 PM EST |
| 1.50 | 1.70 | 2.40 | 2.05 | 2.09 | -0.01 | -0.48% | 1.37 | 5 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 2.00 | 1.35 | 1.90 | 1.63 | 1.25 | 0.00 | 0.00% | 0.81 | 0 | 806 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:49 PM EST |
| 2.50 | 1.00 | 1.30 | 1.15 | 1.10 | +0.20 | +22.23% | 0.46 | 10 | 704 | 0.00 | 1.00 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 3.00 | 0.55 | 0.75 | 0.65 | 0.59 | +0.09 | +18.00% | 0.22 | 56 | 3,602 | 1.74 | 0.91 | 0.30 | -0.01 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 3.50 | 0.25 | 0.30 | 0.28 | 0.25 | +0.10 | +66.67% | 0.08 | 247 | 2,779 | 0.93 | 0.63 | 0.73 | -0.01 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.03 | 531 | 6,316 | 1.01 | 0.28 | 0.63 | -0.01 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 24 | 1,667 | 1.22 | 0.08 | 0.29 | -0.01 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 25 | 2,778 | 1.60 | 0.02 | 0.08 | 0.00 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.92 | 0.00 | 0.02 | 0.00 | 6/29/2026 | 7/8/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,955 | 2.19 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 506 | 2.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,472 | 3.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 3:59:49 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/8/2026 3:59:49 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/8/2026 3:59:49 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 69 | 5.50 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 2.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:49 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,553 | 1.96 | 0.00 | 0.03 | 0.00 | 7/6/2026 | 7/8/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 6 | 913 | 1.19 | -0.09 | 0.30 | -0.01 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 3.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.04 | 163 | 379 | 0.93 | -0.37 | 0.73 | -0.01 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 4.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.40 | -44.45% | 0.12 | 12 | 294 | 1.39 | -0.72 | 0.63 | -0.01 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 4.50 | 0.80 | 1.00 | 0.90 | 0.86 | -0.61 | -41.50% | 0.20 | 17 | 120 | 1.69 | -0.92 | 0.29 | -0.01 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 5.00 | 1.25 | 1.50 | 1.38 | 1.25 | -0.25 | -16.67% | 0.28 | 2 | 83 | 2.14 | -0.98 | 0.08 | 0.00 | 7/8/2026 | 7/8/2026 3:59:49 PM EST |
| 5.50 | 1.60 | 2.20 | 1.90 | % | 0.35 | 0 | 0 | 3.63 | -1.00 | 0.02 | 0.00 | 7/8/2026 3:59:49 PM EST | |||
| 6.00 | 2.10 | 2.75 | 2.43 | 2.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:49 PM EST |
| 7.00 | 3.10 | 3.80 | 3.45 | % | 0.49 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:49 PM EST | |||
| 8.00 | 4.10 | 4.80 | 4.45 | % | 0.56 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:49 PM EST |