Options Chain for T1 ENERGY INC COM NEW (TE) - $7.05 as of 12/26/2025 7:09:17 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 | 5.20 | 6.20 | 5.70 | % | 5.70 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 2.00 | 4.30 | 5.30 | 4.80 | % | 2.40 | 0 | 0 | 3.73 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 3.00 | 3.30 | 4.30 | 3.80 | 4.00 | 0.00 | 0.00% | 1.27 | 0 | 1 | 2.61 | 0.96 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 4.00 | 2.55 | 3.40 | 2.98 | 3.20 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.05 | 0.90 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 5.00 | 1.85 | 2.60 | 2.23 | 2.49 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.14 | 0.81 | 0.08 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 6.00 | 1.30 | 1.80 | 1.55 | 1.85 | 0.00 | 0.00% | 0.26 | 0 | 228 | 1.11 | 0.69 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 7.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.30 | -20.69% | 0.17 | 239 | 224 | 1.19 | 0.57 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 8.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.09 | -9.58% | 0.10 | 1,550 | 2,642 | 1.17 | 0.45 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 0.55 | 0.85 | 0.70 | 0.60 | -0.10 | -14.29% | 0.08 | 14 | 74 | 1.28 | 0.36 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.20 | -30.77% | 0.04 | 1 | 312 | 1.21 | 0.29 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.24 | 0.23 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.14 | -35.90% | 0.02 | 7 | 145 | 1.26 | 0.19 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 13.00 | 0.10 | 0.35 | 0.23 | % | 0.02 | 0 | 0 | 1.27 | 0.15 | 0.07 | -0.01 | 12/26/2025 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 3.68 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.59 | -0.04 | 0.02 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 4.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.40 | -0.10 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.08 | 137 | 855 | 1.18 | -0.19 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 6.00 | 0.75 | 0.95 | 0.85 | 0.81 | -0.03 | -3.58% | 0.14 | 120 | 202 | 1.23 | -0.31 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 7.00 | 1.25 | 1.45 | 1.35 | 1.49 | +0.19 | +14.62% | 0.19 | 8 | 455 | 1.18 | -0.43 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 8.00 | 1.85 | 2.05 | 1.95 | 1.95 | 0.00 | 0.00% | 0.24 | 0 | 286 | 1.12 | -0.55 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 2.60 | 3.20 | 2.90 | 2.60 | 0.00 | 0.00% | 0.32 | 0 | 314 | 1.30 | -0.64 | 0.12 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 3.10 | 4.00 | 3.55 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.59 | -0.71 | 0.10 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 4.40 | 4.90 | 4.65 | % | 0.42 | 0 | 0 | 1.37 | -0.77 | 0.09 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 12.00 | 5.30 | 5.80 | 5.55 | % | 0.46 | 0 | 0 | 1.36 | -0.81 | 0.08 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 13.00 | 6.20 | 6.50 | 6.35 | % | 0.49 | 0 | 0 | 1.44 | -0.85 | 0.07 | -0.01 | 12/26/2025 3:59:54 PM EST |