Options Chain for T1 ENERGY INC COM NEW (TE) - $6.05 as of 12/9/2025 7:54:20 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 | 5.60 | 6.00 | 5.80 | 4.62 | 0.00 | 0.00% | 5.80 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 2.00 | 4.60 | 5.00 | 4.80 | 4.90 | +0.99 | +25.32% | 2.40 | 88 | 226 | 7.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 3.00 | 3.60 | 3.90 | 3.75 | 3.88 | +1.03 | +36.14% | 1.25 | 332 | 867 | 4.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 4.00 | 2.65 | 2.85 | 2.75 | 2.88 | +0.72 | +33.34% | 0.69 | 421 | 3,347 | 2.81 | 0.98 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 5.00 | 1.70 | 2.05 | 1.88 | 1.87 | +0.62 | +49.60% | 0.38 | 1,154 | 3,855 | 1.35 | 0.90 | 0.11 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 6.00 | 0.95 | 1.25 | 1.10 | 1.11 | +0.48 | +76.19% | 0.18 | 1,407 | 3,969 | 1.64 | 0.72 | 0.21 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.26 | +89.66% | 0.08 | 1,853 | 1,126 | 1.46 | 0.48 | 0.24 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.14 | +175.00% | 0.03 | 1,082 | 790 | 1.48 | 0.28 | 0.20 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.01 | 241 | 259 | 1.55 | 0.15 | 0.14 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.01 | 21 | 1 | 2.02 | 0.07 | 0.08 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 147 | 4.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 51 | 4,371 | 3.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.01 | 516 | 9,060 | 2.06 | -0.02 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.02 | 1,299 | 2,929 | 1.45 | -0.10 | 0.11 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 6.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.27 | -45.00% | 0.06 | 749 | 150 | 1.47 | -0.28 | 0.21 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 7.00 | 0.75 | 1.10 | 0.93 | 0.70 | -1.00 | -58.83% | 0.13 | 57 | 1 | 1.71 | -0.52 | 0.24 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 8.00 | 1.25 | 1.95 | 1.60 | 2.33 | 0.00 | 0.00% | 0.20 | 0 | 11 | 2.46 | -0.72 | 0.20 | -0.03 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 9.00 | 2.05 | 2.80 | 2.43 | 3.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.63 | -0.85 | 0.14 | -0.02 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 10.00 | 2.95 | 3.40 | 3.18 | 3.10 | % | 0.32 | 21 | 0 | 1.77 | -0.93 | 0.08 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |