Options Chain for T1 ENERGY INC COM NEW (TE) - $4.34 as of 8/25/2026 5:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.40 | 3.90 | 3.65 | 3.45 | 0.00 | 0.00% | 3.65 | 0 | 26 | 4.25 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 3:59:52 PM EST |
| 2.00 | 2.40 | 2.85 | 2.63 | 2.45 | 0.00 | 0.00% | 1.31 | 0 | 40 | 2.23 | 0.99 | 0.02 | 0.00 | 8/20/2026 | 8/25/2026 3:59:52 PM EST |
| 3.00 | 1.60 | 1.95 | 1.78 | 1.65 | +0.12 | +7.85% | 0.59 | 1 | 127 | 1.54 | 0.90 | 0.09 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 4.00 | 1.05 | 1.20 | 1.13 | 1.13 | +0.23 | +25.56% | 0.28 | 137 | 499 | 1.14 | 0.72 | 0.17 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.13 | +25.00% | 0.13 | 199 | 5,511 | 1.14 | 0.53 | 0.19 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.10 | +33.34% | 0.07 | 474 | 2,529 | 1.19 | 0.38 | 0.18 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.28 | +0.08 | +40.00% | 0.03 | 345 | 4,918 | 1.23 | 0.27 | 0.15 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.06 | +54.55% | 0.02 | 587 | 3,258 | 1.24 | 0.19 | 0.12 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 104 | 1,153 | 1.28 | 0.13 | 0.10 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 287 | 4,377 | 1.33 | 0.09 | 0.07 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,376 | 1.37 | 0.06 | 0.06 | 0.00 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 72 | 937 | 1.54 | 0.04 | 0.04 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,971 | 1.66 | 0.03 | 0.03 | 0.00 | 8/18/2026 | 8/25/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.75 | 0.02 | 0.02 | 0.00 | 8/18/2026 | 8/25/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 1,114 | 1.61 | 0.01 | 0.02 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.89 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/25/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 12,159 | 2.19 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/25/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 631 | 2.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 422 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/25/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 2.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.51 | -0.01 | 0.02 | 0.00 | 8/21/2026 | 8/25/2026 3:59:52 PM EST |
| 3.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.04 | 28 | 304 | 1.13 | -0.10 | 0.09 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 4.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.09 | -18.00% | 0.11 | 50 | 2,039 | 1.12 | -0.28 | 0.17 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 5.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.13 | -11.82% | 0.20 | 8 | 2,385 | 1.13 | -0.47 | 0.19 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 6.00 | 1.65 | 1.80 | 1.73 | 1.68 | -0.27 | -13.85% | 0.29 | 13 | 927 | 1.17 | -0.62 | 0.18 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 7.00 | 2.50 | 2.65 | 2.58 | 2.80 | 0.00 | 0.00% | 0.37 | 0 | 1,656 | 1.20 | -0.73 | 0.15 | -0.01 | 8/24/2026 | 8/25/2026 3:59:52 PM EST |
| 8.00 | 3.30 | 3.60 | 3.45 | 3.55 | -0.18 | -4.83% | 0.43 | 2 | 269 | 1.49 | -0.81 | 0.12 | -0.01 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 9.00 | 4.20 | 4.60 | 4.40 | 4.40 | -0.25 | -5.38% | 0.49 | 5 | 419 | 1.67 | -0.87 | 0.10 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 10.00 | 5.20 | 5.60 | 5.40 | 5.55 | -0.03 | -0.54% | 0.54 | 2 | 282 | 1.83 | -0.91 | 0.07 | 0.00 | 8/25/2026 | 8/25/2026 3:59:52 PM EST |
| 11.00 | 6.20 | 6.60 | 6.40 | 6.50 | 0.00 | 0.00% | 0.58 | 0 | 109 | 1.97 | -0.94 | 0.06 | 0.00 | 8/19/2026 | 8/25/2026 3:59:52 PM EST |
| 12.00 | 7.20 | 7.60 | 7.40 | 7.58 | 0.00 | 0.00% | 0.62 | 0 | 10 | 2.10 | -0.96 | 0.04 | 0.00 | 8/20/2026 | 8/25/2026 3:59:52 PM EST |
| 13.00 | 8.20 | 8.70 | 8.45 | 8.53 | 0.00 | 0.00% | 0.65 | 0 | 19 | 2.34 | -0.97 | 0.03 | 0.00 | 8/21/2026 | 8/25/2026 3:59:52 PM EST |
| 14.00 | 9.10 | 9.90 | 9.50 | 9.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.79 | -0.98 | 0.02 | 0.00 | 8/12/2026 | 8/25/2026 3:59:52 PM EST |
| 15.00 | 10.10 | 10.90 | 10.50 | 10.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.89 | -0.99 | 0.02 | 0.00 | 8/18/2026 | 8/25/2026 3:59:52 PM EST |
| 16.00 | 11.10 | 11.80 | 11.45 | 11.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 8/25/2026 3:59:52 PM EST |
| 18.00 | 13.10 | 13.80 | 13.45 | 13.48 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.96 | -1.00 | 0.01 | 0.00 | 8/19/2026 | 8/25/2026 3:59:52 PM EST |
| 19.00 | 14.10 | 14.80 | 14.45 | 14.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 3:59:52 PM EST |
| 20.00 | 15.10 | 15.80 | 15.45 | 15.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 3:59:52 PM EST |
| 21.00 | 16.10 | 16.80 | 16.45 | 16.55 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 3:59:52 PM EST |
| 22.00 | 17.10 | 17.80 | 17.45 | 17.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 3:59:52 PM EST |