Options Chain for W & T OFFSHORE INC COM (WTI) - $1.66 as of 12/26/2025 4:02:06 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 | 0.80 | 1.55 | 1.18 | 1.45 | 0.00 | 0.00% | 2.36 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:45 PM EST |
| 1.00 | 0.55 | 0.85 | 0.70 | 0.70 | 0.00 | 0.00% | 0.70 | 0 | 327 | 3.93 | 0.99 | 0.09 | 0.00 | 12/17/2025 | 12/26/2025 3:59:45 PM EST |
| 1.50 | 0.15 | 0.30 | 0.23 | 0.20 | +0.05 | +33.34% | 0.15 | 1 | 2,312 | 0.97 | 0.69 | 0.94 | 0.00 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,827 | 1.02 | 0.23 | 0.79 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8,460 | 1.58 | 0.04 | 0.24 | 0.00 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7,802 | 1.99 | 0.01 | 0.04 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 30 | 2,094 | 2.31 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,853 | 2.58 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:45 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 643 | 3.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:45 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 612 | 2.99 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:45 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 339 | 3.17 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:45 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 186 | 3.59 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/26/2025 3:59:45 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 | 0.60 | 0.30 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 329 | 2.65 | -0.01 | 0.09 | 0.00 | 11/6/2025 | 12/26/2025 3:59:45 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 424 | 0.69 | -0.31 | 0.94 | 0.00 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 2.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.20 | 0 | 69 | 3.24 | -0.77 | 0.79 | 0.00 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 2.50 | 0.70 | 1.15 | 0.93 | 0.87 | 0.00 | 0.00% | 0.37 | 0 | 580 | 3.29 | -0.96 | 0.24 | 0.00 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 3.00 | 0.90 | 1.70 | 1.30 | 1.39 | 0.00 | 0.00% | 0.43 | 0 | 286 | 4.11 | -0.99 | 0.04 | 0.00 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 3.50 | 1.80 | 2.10 | 1.95 | 1.86 | 0.00 | 0.00% | 0.56 | 0 | 41 | 3.84 | -1.00 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 4.00 | 2.05 | 2.70 | 2.38 | 2.40 | 0.00 | 0.00% | 0.59 | 0 | 15 | 4.82 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 4.50 | 2.40 | 3.40 | 2.90 | 2.90 | 0.00 | 0.00% | 0.64 | 0 | 17 | 6.38 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 5.00 | 2.90 | 3.90 | 3.40 | 2.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 12/26/2025 3:59:45 PM EST |
| 5.50 | 3.40 | 4.40 | 3.90 | % | 0.71 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 7.00 | 4.90 | 5.90 | 5.40 | 4.05 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 12/26/2025 3:59:45 PM EST |