Options Chain for T1 ENERGY INC COM NEW (TE) - $2.70 as of 11/2/2026 7:26:18 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 | 1.30 | 1.75 | 1.53 | 1.72 | 0.00 | 0.00% | 1.53 | 0 | 38 | 3.27 | 0.98 | 0.04 | 0.00 | 10/29/2026 | 11/2/2026 3:59:54 PM EST |
| 2.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.15 | -17.65% | 0.38 | 6 | 544 | 1.23 | 0.79 | 0.25 | 0.00 | 11/2/2026 | 11/2/2026 3:59:54 PM EST |
| 3.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.03 | -8.58% | 0.10 | 116 | 1,771 | 1.23 | 0.46 | 0.35 | -0.01 | 11/2/2026 | 11/2/2026 3:59:54 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.07 | -41.18% | 0.03 | 243 | 2,920 | 1.27 | 0.24 | 0.26 | 0.00 | 11/2/2026 | 11/2/2026 3:59:54 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.02 | 47 | 4,494 | 1.39 | 0.12 | 0.17 | 0.00 | 11/2/2026 | 11/2/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,816 | 1.51 | 0.06 | 0.10 | 0.00 | 10/29/2026 | 11/2/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,364 | 1.70 | 0.03 | 0.05 | 0.00 | 10/30/2026 | 11/2/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 33 | 2,786 | 1.86 | 0.01 | 0.03 | 0.00 | 11/2/2026 | 11/2/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 100 | 2,000 | 2.00 | 0.01 | 0.02 | 0.00 | 11/2/2026 | 11/2/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 2,176 | 2.12 | 0.00 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,199 | 2.22 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 2.32 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 247 | 3.39 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 539 | 3.48 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,921 | 2.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 323 | 3.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 3.77 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/2/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 11/2/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 641 | 3.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/2/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 286 | 3.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/2/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,023 | 4.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/2/2026 3:59:54 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 | 0.00 | 0.00% | 0.03 | 1 | 137 | 2.05 | -0.02 | 0.04 | 0.00 | 11/2/2026 | 11/2/2026 3:59:54 PM EST |
| 2.00 | 0.15 | 0.25 | 0.20 | 0.16 | +0.01 | +6.67% | 0.10 | 13 | 2,212 | 1.72 | -0.21 | 0.25 | 0.00 | 11/2/2026 | 11/2/2026 3:59:54 PM EST |
| 3.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.03 | +4.48% | 0.23 | 20 | 2,145 | 1.20 | -0.54 | 0.35 | -0.01 | 11/2/2026 | 11/2/2026 3:59:54 PM EST |
| 4.00 | 1.50 | 1.60 | 1.55 | 1.56 | +0.06 | +4.00% | 0.39 | 2 | 3,365 | 1.32 | -0.76 | 0.26 | 0.00 | 11/2/2026 | 11/2/2026 3:59:54 PM EST |
| 5.00 | 2.40 | 2.55 | 2.48 | 2.44 | 0.00 | 0.00% | 0.50 | 0 | 3,412 | 1.88 | -0.88 | 0.17 | 0.00 | 10/30/2026 | 11/2/2026 3:59:54 PM EST |
| 6.00 | 3.30 | 3.60 | 3.45 | 3.33 | 0.00 | 0.00% | 0.58 | 0 | 1,231 | 2.18 | -0.94 | 0.10 | 0.00 | 10/30/2026 | 11/2/2026 3:59:54 PM EST |
| 7.00 | 4.20 | 4.60 | 4.40 | 4.20 | -0.35 | -7.70% | 0.63 | 1 | 240 | 2.42 | -0.97 | 0.05 | 0.00 | 11/2/2026 | 11/2/2026 3:59:54 PM EST |
| 8.00 | 5.20 | 5.80 | 5.50 | 5.77 | 0.00 | 0.00% | 0.69 | 0 | 54 | 3.31 | -0.99 | 0.03 | 0.00 | 10/26/2026 | 11/2/2026 3:59:54 PM EST |
| 9.00 | 6.20 | 6.80 | 6.50 | 6.50 | 0.00 | 0.00% | 0.72 | 0 | 27 | 3.50 | -0.99 | 0.02 | 0.00 | 10/27/2026 | 11/2/2026 3:59:54 PM EST |
| 10.00 | 7.20 | 7.80 | 7.50 | 6.81 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.66 | -1.00 | 0.01 | 0.00 | 10/12/2026 | 11/2/2026 3:59:54 PM EST |
| 11.00 | 8.20 | 8.80 | 8.50 | 6.79 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 11/2/2026 3:59:54 PM EST |
| 12.00 | 9.20 | 9.80 | 9.50 | 9.60 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 3:59:54 PM EST |
| 13.00 | 10.20 | 10.80 | 10.50 | 6.40 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 11/2/2026 3:59:54 PM EST |
| 14.00 | 11.20 | 11.90 | 11.55 | 9.35 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 11/2/2026 3:59:54 PM EST |
| 15.00 | 12.20 | 12.90 | 12.55 | 10.60 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 11/2/2026 3:59:54 PM EST |
| 16.00 | 13.20 | 13.90 | 13.55 | 11.50 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 3:59:54 PM EST |
| 17.00 | 14.20 | 14.80 | 14.50 | 12.50 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 3:59:54 PM EST |
| 18.00 | 15.20 | 15.90 | 15.55 | 13.50 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 3:59:54 PM EST |
| 19.00 | 16.20 | 16.80 | 16.50 | 14.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 3:59:54 PM EST |
| 20.00 | 17.20 | 17.90 | 17.55 | 15.01 | 0.00 | 0.00% | 0.88 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 11/2/2026 3:59:54 PM EST |
| 21.00 | 18.20 | 18.80 | 18.50 | 16.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 11/2/2026 3:59:54 PM EST |
| 22.00 | 19.20 | 19.80 | 19.50 | 18.29 | 0.00 | 0.00% | 0.89 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 3:59:54 PM EST |