Options Chain for T1 ENERGY INC COM NEW (TE) - $7.89 as of 3/12/2026 4:24:20 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 | 6.30 | 7.50 | 6.90 | 8.10 | 0.00 | 0.00% | 6.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 2:58:54 PM EST |
| 2.00 | 5.40 | 6.50 | 5.95 | 4.90 | 0.00 | 0.00% | 2.98 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:54 PM EST |
| 2.50 | 5.00 | 6.00 | 5.50 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:54 PM EST | |||
| 3.00 | 4.50 | 5.50 | 5.00 | 3.99 | 0.00 | 0.00% | 1.67 | 0 | 106 | 8.61 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:58:54 PM EST |
| 3.50 | 4.00 | 5.00 | 4.50 | % | 1.29 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:54 PM EST | |||
| 4.00 | 3.60 | 4.20 | 3.90 | 3.72 | -0.45 | -10.80% | 0.97 | 1 | 1,105 | 5.11 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 4.50 | 3.10 | 3.70 | 3.40 | 3.32 | +0.77 | +30.20% | 0.76 | 1 | 1 | 4.41 | 1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 5.00 | 2.50 | 3.20 | 2.85 | 3.50 | 0.00 | 0.00% | 0.57 | 0 | 391 | 3.79 | 0.98 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 2:58:54 PM EST |
| 5.50 | 2.00 | 2.85 | 2.43 | 2.46 | 0.00 | 0.00% | 0.44 | 0 | 4 | 3.73 | 0.96 | 0.05 | -0.01 | 3/10/2026 | 3/12/2026 2:58:54 PM EST |
| 6.00 | 1.70 | 2.05 | 1.88 | 1.87 | -0.47 | -20.09% | 0.31 | 7 | 351 | 2.21 | 0.91 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 6.50 | 1.30 | 1.55 | 1.43 | 1.52 | -0.12 | -7.32% | 0.22 | 1 | 277 | 1.50 | 0.83 | 0.15 | -0.03 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 7.00 | 0.90 | 1.10 | 1.00 | 1.07 | -0.21 | -16.41% | 0.14 | 25 | 1,439 | 1.24 | 0.73 | 0.21 | -0.03 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 7.50 | 0.65 | 0.90 | 0.78 | 0.95 | -0.07 | -6.87% | 0.10 | 10 | 287 | 1.42 | 0.60 | 0.24 | -0.04 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.53 | -0.21 | -28.38% | 0.06 | 82 | 2,875 | 1.32 | 0.48 | 0.26 | -0.04 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 8.50 | 0.25 | 0.40 | 0.33 | 0.32 | -0.20 | -38.47% | 0.04 | 86 | 784 | 1.31 | 0.36 | 0.24 | -0.04 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.03 | 166 | 5,985 | 1.35 | 0.26 | 0.21 | -0.03 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 9.50 | 0.05 | 0.20 | 0.13 | 0.14 | -0.06 | -30.00% | 0.01 | 2 | 202 | 1.38 | 0.17 | 0.17 | -0.03 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.13 | +0.03 | +30.00% | 0.01 | 21 | 8,300 | 1.39 | 0.11 | 0.13 | -0.02 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.77 | 0.07 | 0.09 | -0.01 | 3/11/2026 | 3/12/2026 2:58:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 770 | 1.74 | 0.04 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.46 | 0.03 | 0.04 | -0.01 | 3/11/2026 | 3/12/2026 2:58:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 698 | 2.04 | 0.01 | 0.03 | 0.00 | 3/11/2026 | 3/12/2026 2:58:54 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.95 | 0.01 | 0.02 | 0.00 | 3/12/2026 2:58:54 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 180 | 3.09 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 2:58:54 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 2.79 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 2:58:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,114 | 3.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:54 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.83 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.11 | +275.00% | 0.00 | 1 | 11 | 3.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:54 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:54 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:54 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 2:58:54 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.77 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:58:54 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 32 | 3.86 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 2:58:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 15 | 1,260 | 1.96 | -0.02 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 5 | 660 | 1.92 | -0.04 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 38 | 1,069 | 1.39 | -0.09 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 6.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.02 | 47 | 213 | 1.26 | -0.17 | 0.15 | -0.03 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.02 | +8.70% | 0.04 | 26 | 1,408 | 1.25 | -0.27 | 0.21 | -0.03 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 7.50 | 0.40 | 0.55 | 0.48 | 0.46 | +0.06 | +15.00% | 0.06 | 66 | 81 | 1.31 | -0.40 | 0.24 | -0.04 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.05 | +7.70% | 0.09 | 8 | 777 | 1.27 | -0.52 | 0.26 | -0.04 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 8.50 | 1.00 | 1.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.13 | 1 | 80 | 1.31 | -0.64 | 0.24 | -0.04 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 9.00 | 1.35 | 1.55 | 1.45 | 1.37 | +0.17 | +14.17% | 0.16 | 10 | 1,080 | 1.28 | -0.74 | 0.21 | -0.03 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 9.50 | 1.70 | 2.00 | 1.85 | 1.88 | +0.43 | +29.66% | 0.19 | 76 | 78 | 1.75 | -0.83 | 0.17 | -0.03 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 10.00 | 1.95 | 2.45 | 2.20 | 3.28 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.84 | -0.89 | 0.13 | -0.02 | 3/6/2026 | 3/12/2026 2:58:54 PM EST |
| 10.50 | 2.40 | 2.90 | 2.65 | 3.59 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.88 | -0.93 | 0.09 | -0.01 | 3/4/2026 | 3/12/2026 2:58:54 PM EST |
| 11.00 | 2.80 | 3.40 | 3.10 | 3.18 | +0.30 | +10.42% | 0.28 | 1 | 10 | 2.07 | -0.96 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 2:58:54 PM EST |
| 11.50 | 3.20 | 3.90 | 3.55 | % | 0.31 | 0 | 0 | 2.24 | -0.97 | 0.04 | -0.01 | 3/12/2026 2:58:54 PM EST | |||
| 12.00 | 3.90 | 4.50 | 4.20 | 4.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.74 | -0.99 | 0.03 | 0.00 | 1/20/2026 | 3/12/2026 2:58:54 PM EST |
| 12.50 | 4.40 | 5.10 | 4.75 | % | 0.38 | 0 | 0 | 3.20 | -0.99 | 0.02 | 0.00 | 3/12/2026 2:58:54 PM EST | |||
| 13.00 | 4.80 | 5.60 | 5.20 | % | 0.40 | 0 | 0 | 3.35 | -0.99 | 0.01 | 0.00 | 3/12/2026 2:58:54 PM EST | |||
| 14.00 | 5.80 | 6.70 | 6.25 | % | 0.45 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:54 PM EST | |||
| 15.00 | 6.80 | 7.70 | 7.25 | % | 0.48 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:54 PM EST | |||
| 16.00 | 8.10 | 8.60 | 8.35 | 7.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 2:58:54 PM EST |
| 17.00 | 9.10 | 9.70 | 9.40 | 8.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 2:58:54 PM EST |