Options Chain for T1 ENERGY INC COM NEW (TE) - $3.92 as of 10/5/2026 3:31:58 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 | 3.10 | 3.30 | 3.20 | 3.20 | 0.00 | 0.00% | 6.40 | 1,771 | 225 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 1.00 | 2.65 | 2.75 | 2.70 | 2.70 | -0.03 | -1.10% | 2.70 | 2,442 | 53 | 9.99 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 1.50 | 2.15 | 2.30 | 2.23 | 2.21 | -0.02 | -0.90% | 1.49 | 676 | 3 | 9.11 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 2.00 | 1.65 | 1.80 | 1.73 | 1.68 | -0.12 | -6.67% | 0.86 | 44 | 8 | 5.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 2.50 | 1.10 | 1.30 | 1.20 | 1.47 | 0.00 | 0.00% | 0.48 | 0 | 40 | 3.68 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:02 PM EST |
| 3.00 | 0.65 | 0.80 | 0.73 | 0.68 | -0.26 | -27.66% | 0.24 | 49 | 155 | 2.39 | 0.98 | 0.13 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 3.50 | 0.25 | 0.50 | 0.38 | 0.29 | -0.19 | -39.59% | 0.11 | 487 | 398 | 0.98 | 0.72 | 0.84 | -0.02 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.02 | 7,351 | 2,578 | 1.15 | 0.26 | 0.81 | -0.02 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 24 | 2,157 | 1.69 | 0.04 | 0.22 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 61 | 740 | 2.26 | 0.00 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 290 | 2.74 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 9 | 2,284 | 3.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 533 | 4.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.03 | +25.00% | 0.01 | 2 | 247 | 4.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 4.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 4.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.11 | +0.07 | +175.00% | 0.00 | 4 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 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 | 10/5/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:02 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.01 | 151 | 6 | 3.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 3 | 10 | 1.92 | -0.02 | 0.13 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.02 | 348 | 668 | 1.04 | -0.28 | 0.84 | -0.02 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.10 | +43.48% | 0.09 | 348 | 1,104 | 0.96 | -0.74 | 0.81 | -0.02 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 4.50 | 0.70 | 0.90 | 0.80 | 0.65 | +0.06 | +10.17% | 0.18 | 62 | 454 | 2.23 | -0.96 | 0.22 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 5.00 | 1.20 | 1.40 | 1.30 | 1.32 | +0.22 | +20.00% | 0.26 | 47 | 314 | 2.87 | -1.00 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 5.50 | 1.70 | 1.90 | 1.80 | 1.72 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.41 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:02 PM EST |
| 6.00 | 2.20 | 2.40 | 2.30 | 2.34 | +0.02 | +0.87% | 0.38 | 82 | 95 | 3.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 6.50 | 2.70 | 2.90 | 2.80 | 2.79 | +0.06 | +2.20% | 0.43 | 1 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 7.00 | 3.10 | 3.50 | 3.30 | 3.31 | +0.24 | +7.82% | 0.47 | 7 | 1 | 5.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 7.50 | 3.70 | 3.90 | 3.80 | 3.79 | -0.06 | -1.56% | 0.51 | 15 | 6 | 4.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 8.00 | 4.20 | 4.50 | 4.35 | 4.25 | -0.10 | -2.30% | 0.54 | 1 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 8.50 | 4.70 | 4.90 | 4.80 | 4.80 | 0.00 | 0.00% | 0.56 | 10 | 1 | 5.56 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |
| 9.00 | 5.20 | 5.40 | 5.30 | 5.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:02 PM EST |
| 9.50 | 5.60 | 6.00 | 5.80 | 5.84 | % | 0.61 | 3 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST | |
| 10.00 | 6.10 | 6.60 | 6.35 | 6.31 | -0.04 | -0.63% | 0.64 | 3 | 1 | 8.27 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:02 PM EST |