Options Chain for W & T OFFSHORE INC COM (WTI) - $3.15 as of 4/2/2026 9:55:47 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 | 2.50 | 2.75 | 2.63 | 2.85 | 0.00 | 0.00% | 5.26 | 0 | 24 | 8.07 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 3:59:58 PM EST |
| 1.00 | 2.00 | 2.25 | 2.13 | 1.95 | 0.00 | 0.00% | 2.13 | 0 | 3 | 5.01 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 1.50 | 1.55 | 1.90 | 1.73 | 1.70 | -0.50 | -22.73% | 1.15 | 1 | 137 | 4.83 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 2.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.20 | +20.00% | 0.60 | 32 | 2,633 | 2.73 | 0.98 | 0.08 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 2.50 | 0.70 | 0.75 | 0.73 | 0.70 | +0.13 | +22.81% | 0.29 | 31 | 287 | 1.06 | 0.86 | 0.30 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 3.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.10 | +33.34% | 0.12 | 1,236 | 7,264 | 1.10 | 0.62 | 0.50 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 3.50 | 0.15 | 0.20 | 0.18 | 0.15 | +0.01 | +7.15% | 0.05 | 908 | 2,253 | 1.21 | 0.38 | 0.49 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.02 | 725 | 7,550 | 1.21 | 0.21 | 0.35 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 234 | 216 | 1.39 | 0.11 | 0.22 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 58 | 8,248 | 1.66 | 0.05 | 0.12 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.02 | 40 | 5 | 2.82 | 0.02 | 0.06 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7,498 | 2.09 | 0.01 | 0.03 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.01 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 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 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 4/2/2026 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 240 | 2.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 12 | 1,707 | 1.83 | -0.02 | 0.08 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.03 | 41 | 593 | 1.72 | -0.14 | 0.30 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.07 | 212 | 662 | 1.17 | -0.38 | 0.50 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 3.50 | 0.45 | 0.55 | 0.50 | 0.60 | 0.00 | 0.00% | 0.14 | 19 | 90 | 1.05 | -0.62 | 0.49 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 4.00 | 0.80 | 1.00 | 0.90 | 0.75 | -0.35 | -31.82% | 0.23 | 12 | 89 | 1.56 | -0.79 | 0.35 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 4.50 | 1.20 | 1.50 | 1.35 | 1.17 | +0.07 | +6.37% | 0.30 | 10 | 18 | 1.95 | -0.89 | 0.22 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 5.00 | 1.60 | 2.00 | 1.80 | 1.55 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.26 | -0.95 | 0.12 | 0.00 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 5.50 | 2.05 | 2.50 | 2.28 | 2.64 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.53 | -0.98 | 0.06 | 0.00 | 3/23/2026 | 4/2/2026 3:59:58 PM EST |
| 6.00 | 2.50 | 3.20 | 2.85 | 2.30 | 0.00 | 0.00% | 0.48 | 0 | 5 | 3.74 | -0.99 | 0.03 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 7.00 | 3.50 | 4.00 | 3.75 | % | 0.54 | 0 | 0 | 3.16 | -1.00 | 0.01 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 8.00 | 4.50 | 5.00 | 4.75 | % | 0.59 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST |