Options Chain for T1 ENERGY INC COM NEW (TE) - $8.47 as of 6/11/2026 9:14:04 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 | 7.20 | 7.80 | 7.50 | 7.33 | -2.43 | -24.90% | 7.50 | 4 | 5 | 3.40 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 2.00 | 6.30 | 6.90 | 6.60 | % | 3.30 | 0 | 0 | 2.40 | 0.98 | 0.01 | 0.00 | 6/11/2026 3:59:59 PM EST | |||
| 3.00 | 4.90 | 6.00 | 5.45 | 6.30 | 0.00 | 0.00% | 1.82 | 0 | 22 | 1.89 | 0.95 | 0.01 | 0.00 | 6/8/2026 | 6/11/2026 3:59:59 PM EST |
| 4.00 | 4.30 | 5.20 | 4.75 | 4.99 | 0.00 | 0.00% | 1.19 | 0 | 20 | 1.66 | 0.91 | 0.02 | -0.01 | 6/10/2026 | 6/11/2026 3:59:59 PM EST |
| 5.00 | 3.70 | 4.70 | 4.20 | 3.70 | -1.00 | -21.28% | 0.84 | 100 | 111 | 1.22 | 0.86 | 0.03 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 6.00 | 3.40 | 3.90 | 3.65 | 3.20 | -0.17 | -5.05% | 0.61 | 23 | 443 | 1.29 | 0.80 | 0.04 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 7.00 | 3.10 | 3.50 | 3.30 | 3.10 | +0.15 | +5.09% | 0.47 | 9 | 83 | 1.38 | 0.75 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 8.00 | 2.80 | 3.20 | 3.00 | 2.90 | +0.50 | +20.84% | 0.38 | 812 | 234 | 1.43 | 0.69 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 9.00 | 2.50 | 2.75 | 2.63 | 2.60 | +0.40 | +18.19% | 0.29 | 25 | 275 | 1.41 | 0.64 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 10.00 | 2.20 | 2.50 | 2.35 | 2.30 | +0.43 | +23.00% | 0.24 | 222 | 378 | 1.42 | 0.59 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 11.00 | 1.95 | 2.30 | 2.13 | 1.95 | +0.20 | +11.43% | 0.19 | 288 | 359 | 1.44 | 0.55 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 12.00 | 1.75 | 2.00 | 1.88 | 1.87 | +0.37 | +24.67% | 0.16 | 45 | 535 | 1.42 | 0.50 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 13.00 | 1.55 | 1.75 | 1.65 | 1.53 | +0.08 | +5.52% | 0.13 | 106 | 413 | 1.38 | 0.47 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 14.00 | 1.40 | 1.65 | 1.53 | 1.05 | -0.54 | -33.97% | 0.11 | 1 | 51 | 1.43 | 0.43 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 15.00 | 1.30 | 1.45 | 1.38 | 1.37 | +0.07 | +5.39% | 0.09 | 76 | 416 | 1.43 | 0.40 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 16.00 | 1.15 | 1.30 | 1.23 | 1.05 | -0.03 | -2.78% | 0.08 | 13 | 11 | 1.41 | 0.38 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 18.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.05 | +5.00% | 0.06 | 12,053 | 101 | 1.44 | 0.33 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 19.00 | 0.90 | 1.05 | 0.98 | 1.10 | +0.02 | +1.86% | 0.05 | 6 | 5 | 1.45 | 0.31 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 20.00 | 0.80 | 1.05 | 0.93 | 0.70 | -0.57 | -44.89% | 0.05 | 8 | 248 | 1.46 | 0.29 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 21.00 | 0.75 | 0.90 | 0.83 | 0.82 | -1.88 | -69.63% | 0.04 | 1 | 421 | 1.45 | 0.28 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 22.00 | 0.65 | 0.95 | 0.80 | 0.65 | -0.15 | -18.75% | 0.04 | 3 | 163 | 1.47 | 0.26 | 0.04 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/11/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.80 | -0.02 | 0.01 | 0.00 | 6/9/2026 | 6/11/2026 3:59:59 PM EST |
| 3.00 | 0.10 | 0.35 | 0.23 | 0.24 | 0.00 | 0.00% | 0.08 | 9 | 42 | 1.45 | -0.05 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 4.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.39 | -0.09 | 0.02 | -0.01 | 6/8/2026 | 6/11/2026 3:59:59 PM EST |
| 5.00 | 0.60 | 0.90 | 0.75 | 0.83 | 0.00 | 0.00% | 0.15 | 0 | 429 | 1.37 | -0.14 | 0.03 | -0.01 | 6/10/2026 | 6/11/2026 3:59:59 PM EST |
| 6.00 | 1.15 | 1.45 | 1.30 | 1.20 | -0.15 | -11.12% | 0.22 | 4 | 126 | 1.46 | -0.20 | 0.04 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 7.00 | 1.60 | 1.80 | 1.70 | 1.70 | -0.17 | -9.10% | 0.24 | 36 | 300 | 1.37 | -0.25 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 8.00 | 2.20 | 2.45 | 2.33 | 2.30 | -0.18 | -7.26% | 0.29 | 17 | 34 | 1.40 | -0.31 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 9.00 | 2.85 | 3.10 | 2.98 | 2.95 | -0.05 | -1.67% | 0.33 | 88 | 146 | 1.40 | -0.36 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 10.00 | 3.50 | 3.80 | 3.65 | 3.90 | +0.16 | +4.28% | 0.36 | 1 | 135 | 1.39 | -0.41 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:59 PM EST |
| 11.00 | 4.30 | 4.50 | 4.40 | 3.40 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.40 | -0.45 | 0.06 | -0.01 | 6/3/2026 | 6/11/2026 3:59:59 PM EST |
| 12.00 | 5.00 | 5.30 | 5.15 | 4.90 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.39 | -0.50 | 0.06 | -0.01 | 6/5/2026 | 6/11/2026 3:59:59 PM EST |
| 13.00 | 5.90 | 6.10 | 6.00 | % | 0.46 | 0 | 0 | 1.41 | -0.53 | 0.06 | -0.01 | 6/11/2026 3:59:59 PM EST | |||
| 14.00 | 6.60 | 7.00 | 6.80 | % | 0.49 | 0 | 0 | 1.40 | -0.57 | 0.06 | -0.01 | 6/11/2026 3:59:59 PM EST | |||
| 15.00 | 7.50 | 7.90 | 7.70 | 7.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.43 | -0.60 | 0.05 | -0.01 | 6/2/2026 | 6/11/2026 3:59:59 PM EST |
| 16.00 | 8.30 | 9.20 | 8.75 | % | 0.55 | 0 | 0 | 1.52 | -0.62 | 0.05 | -0.01 | 6/11/2026 3:59:59 PM EST | |||
| 18.00 | 10.10 | 11.00 | 10.55 | % | 0.59 | 0 | 0 | 1.54 | -0.67 | 0.05 | -0.01 | 6/11/2026 3:59:59 PM EST | |||
| 19.00 | 11.00 | 11.90 | 11.45 | % | 0.60 | 0 | 0 | 1.54 | -0.69 | 0.05 | -0.01 | 6/11/2026 3:59:59 PM EST | |||
| 20.00 | 11.80 | 12.90 | 12.35 | % | 0.62 | 0 | 0 | 1.52 | -0.71 | 0.05 | -0.01 | 6/11/2026 3:59:59 PM EST | |||
| 21.00 | 12.90 | 13.80 | 13.35 | % | 0.64 | 0 | 0 | 1.58 | -0.72 | 0.05 | -0.01 | 6/11/2026 3:59:59 PM EST | |||
| 22.00 | 13.80 | 14.70 | 14.25 | % | 0.65 | 0 | 0 | 1.56 | -0.74 | 0.04 | -0.01 | 6/11/2026 3:59:59 PM EST |