Options Chain for W & T OFFSHORE INC COM (WTI) - $4.39 as of 5/22/2026 3:42:08 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 | 4.30 | 0.00 | 0.00% | 7.50 | 0 | 4 | 9.21 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 1.00 | 2.90 | 3.80 | 3.35 | % | 3.35 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 1.50 | 2.40 | 3.30 | 2.85 | % | 1.90 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 2.00 | 2.00 | 2.70 | 2.35 | 2.70 | 0.00 | 0.00% | 1.18 | 0 | 18 | 3.21 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 2.50 | 1.50 | 2.25 | 1.88 | 1.85 | 0.00 | 0.00% | 0.75 | 0 | 30 | 2.68 | 0.98 | 0.03 | 0.00 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 3.00 | 1.30 | 1.65 | 1.48 | 1.37 | -0.18 | -11.62% | 0.49 | 1 | 159 | 1.70 | 0.94 | 0.09 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 3.50 | 1.00 | 1.15 | 1.08 | 0.97 | -0.28 | -22.40% | 0.31 | 1 | 339 | 0.98 | 0.84 | 0.19 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 4.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.05 | -7.15% | 0.18 | 2 | 1,050 | 1.00 | 0.71 | 0.28 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 4.50 | 0.35 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 0.09 | 166 | 1,160 | 0.92 | 0.54 | 0.34 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.04 | +17.40% | 0.06 | 127 | 1,706 | 0.97 | 0.37 | 0.34 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.01 | +7.15% | 0.02 | 103 | 557 | 0.88 | 0.22 | 0.29 | -0.01 | 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 151 | 2.76 | -0.01 | 0.03 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 639 | 1.60 | -0.06 | 0.09 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 3.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.01 | -9.10% | 0.04 | 262 | 531 | 1.03 | -0.16 | 0.19 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 4.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.03 | +12.00% | 0.07 | 69 | 161 | 1.03 | -0.29 | 0.28 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 4.50 | 0.40 | 0.55 | 0.48 | 0.50 | +0.01 | +2.05% | 0.11 | 153 | 351 | 0.94 | -0.46 | 0.34 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 5.00 | 0.55 | 0.85 | 0.70 | 0.75 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.66 | -0.63 | 0.34 | -0.01 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 5.50 | 1.05 | 1.50 | 1.28 | 0.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.96 | -0.78 | 0.29 | -0.01 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |