Options Chain for T1 ENERGY INC COM NEW (TE) - $4.79 as of 8/14/2026 2:00:16 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 | 4.30 | 5.30 | 4.80 | % | 9.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 1.00 | 3.80 | 4.70 | 4.25 | 4.03 | 0.00 | 0.00% | 4.25 | 0 | 9 | 6.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1.50 | 3.30 | 4.20 | 3.75 | 3.52 | 0.00 | 0.00% | 2.50 | 0 | 4 | 4.86 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 2.00 | 3.00 | 3.50 | 3.25 | 3.30 | % | 1.62 | 2 | 0 | 3.08 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 2.50 | 2.35 | 3.10 | 2.73 | % | 1.09 | 0 | 0 | 2.75 | 0.97 | 0.03 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 3.00 | 2.00 | 2.60 | 2.30 | % | 0.77 | 0 | 0 | 2.22 | 0.93 | 0.06 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 3.50 | 1.70 | 2.05 | 1.88 | % | 0.54 | 0 | 0 | 1.27 | 0.87 | 0.10 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 4.00 | 1.35 | 1.55 | 1.45 | 1.65 | % | 0.36 | 1 | 0 | 1.13 | 0.79 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 4.50 | 1.05 | 1.25 | 1.15 | 1.25 | % | 0.26 | 1 | 0 | 1.14 | 0.70 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 5.00 | 0.85 | 1.00 | 0.93 | 1.00 | % | 0.19 | 2 | 0 | 1.16 | 0.61 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 5.50 | 0.65 | 0.85 | 0.75 | 0.80 | +0.03 | +3.90% | 0.14 | 78 | 1 | 1.19 | 0.53 | 0.18 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 6.00 | 0.50 | 0.70 | 0.60 | 0.63 | 0.00 | 0.00% | 0.10 | 3 | 1 | 1.20 | 0.45 | 0.18 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 6.50 | 0.40 | 0.60 | 0.50 | 0.52 | % | 0.08 | 5 | 0 | 1.24 | 0.38 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.36 | % | 0.05 | 1 | 0 | 1.21 | 0.32 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 7.50 | 0.20 | 0.45 | 0.33 | 0.35 | % | 0.04 | 3 | 0 | 1.25 | 0.27 | 0.14 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 8.00 | 0.15 | 0.35 | 0.25 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.23 | 0.23 | 0.13 | -0.01 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 8.50 | 0.05 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 1.14 | 0.19 | 0.12 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 9.00 | 0.10 | 0.30 | 0.20 | 0.17 | % | 0.02 | 10 | 0 | 1.31 | 0.16 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 9.50 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 1.30 | 0.14 | 0.09 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 1.27 | 0.12 | 0.08 | 0.00 | 8/14/2026 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 | 0.30 | 0.15 | % | 0.30 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.05 | 1 | 0 | 2.44 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 2.27 | -0.03 | 0.03 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 1.70 | -0.07 | 0.06 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 3.50 | 0.10 | 0.25 | 0.18 | 0.20 | % | 0.05 | 2 | 0 | 1.14 | -0.13 | 0.10 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 4.00 | 0.25 | 0.40 | 0.33 | % | 0.08 | 0 | 0 | 1.16 | -0.21 | 0.13 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 4.50 | 0.45 | 0.60 | 0.53 | 0.53 | -0.01 | -1.86% | 0.12 | 20 | 1 | 1.16 | -0.30 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 5.00 | 0.70 | 0.90 | 0.80 | 0.85 | % | 0.16 | 1 | 0 | 1.19 | -0.39 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 5.50 | 1.00 | 1.20 | 1.10 | 1.05 | % | 0.20 | 40 | 0 | 1.19 | -0.47 | 0.18 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 6.00 | 1.30 | 1.55 | 1.43 | 1.40 | % | 0.24 | 2 | 0 | 1.16 | -0.55 | 0.18 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 6.50 | 1.70 | 1.95 | 1.83 | % | 0.28 | 0 | 0 | 1.20 | -0.62 | 0.17 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 7.00 | 2.00 | 2.35 | 2.18 | % | 0.31 | 0 | 0 | 1.11 | -0.68 | 0.16 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 7.50 | 2.40 | 2.80 | 2.60 | % | 0.35 | 0 | 0 | 1.06 | -0.73 | 0.14 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 8.00 | 3.00 | 3.30 | 3.15 | % | 0.39 | 0 | 0 | 1.30 | -0.77 | 0.13 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 8.50 | 3.20 | 3.70 | 3.45 | % | 0.41 | 0 | 0 | 1.52 | -0.81 | 0.12 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 9.00 | 3.90 | 4.20 | 4.05 | 4.05 | % | 0.45 | 25 | 0 | 1.26 | -0.84 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 9.50 | 4.40 | 4.70 | 4.55 | 4.47 | % | 0.48 | 14 | 0 | 1.33 | -0.86 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 10.00 | 4.60 | 5.10 | 4.85 | % | 0.48 | 0 | 0 | 1.61 | -0.88 | 0.08 | 0.00 | 8/14/2026 4:00:02 PM EST |