Options Chain for T1 ENERGY INC COM NEW (TE) - $8.50 as of 1/23/2026 10:05:59 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 | 7.20 | 8.70 | 7.95 | % | 7.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 2.00 | 6.20 | 7.70 | 6.95 | 6.11 | 0.00 | 0.00% | 3.48 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 3.00 | 5.20 | 6.40 | 5.80 | 5.90 | 0.00 | 0.00% | 1.93 | 0 | 21 | 0.00 | 0.99 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 4.00 | 4.30 | 5.10 | 4.70 | 4.50 | 0.00 | 0.00% | 1.18 | 0 | 59 | 2.21 | 0.95 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 5.00 | 3.60 | 4.60 | 4.10 | 4.20 | +0.30 | +7.70% | 0.82 | 8 | 57 | 2.37 | 0.90 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 6.00 | 3.00 | 3.70 | 3.35 | 3.50 | +0.20 | +6.07% | 0.56 | 2 | 131 | 1.55 | 0.84 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 7.00 | 2.35 | 2.55 | 2.45 | 2.50 | +0.23 | +10.14% | 0.35 | 157 | 1,486 | 1.24 | 0.75 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 8.00 | 1.70 | 2.10 | 1.90 | 1.96 | +0.07 | +3.71% | 0.24 | 133 | 1,709 | 1.27 | 0.66 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 9.00 | 1.35 | 1.55 | 1.45 | 1.50 | +0.09 | +6.39% | 0.16 | 307 | 3,636 | 1.17 | 0.57 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 10.00 | 1.10 | 1.20 | 1.15 | 1.15 | 0.00 | 0.00% | 0.11 | 7,356 | 1,405 | 1.21 | 0.48 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 11.00 | 0.85 | 1.10 | 0.98 | 1.00 | +0.10 | +11.12% | 0.09 | 25 | 1,515 | 1.27 | 0.40 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 12.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.02 | +2.74% | 0.06 | 113 | 253 | 1.26 | 0.33 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 13.00 | 0.50 | 0.80 | 0.65 | 0.80 | +0.26 | +48.15% | 0.05 | 21 | 32 | 1.31 | 0.27 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 14.00 | 0.35 | 0.70 | 0.53 | 0.54 | +0.05 | +10.21% | 0.04 | 2 | 52 | 1.31 | 0.23 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.45 | +0.09 | +25.00% | 0.02 | 4 | 212 | 1.20 | 0.19 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 16.00 | 0.05 | 0.60 | 0.33 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.22 | 0.16 | 0.06 | -0.01 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 17.00 | 0.05 | 0.50 | 0.28 | 0.26 | % | 0.02 | 10 | 0 | 1.24 | 0.14 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 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 | 3.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 23 | 2.32 | -0.01 | 0.01 | 0.00 | 12/29/2025 | 1/23/2026 3:59:59 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.41 | -0.05 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 5.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.06 | 10 | 405 | 1.41 | -0.10 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 6.00 | 0.40 | 0.65 | 0.53 | 0.44 | -0.11 | -20.00% | 0.09 | 37 | 368 | 1.35 | -0.16 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 7.00 | 0.75 | 0.95 | 0.85 | 0.80 | -0.22 | -21.57% | 0.12 | 64 | 320 | 1.25 | -0.25 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 8.00 | 1.20 | 1.40 | 1.30 | 1.30 | -0.10 | -7.15% | 0.16 | 93 | 580 | 1.27 | -0.34 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 9.00 | 1.80 | 2.00 | 1.90 | 1.85 | -0.30 | -13.96% | 0.21 | 13 | 1,018 | 1.29 | -0.43 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 10.00 | 2.30 | 2.65 | 2.48 | 2.65 | % | 0.25 | 13 | 0 | 1.23 | -0.52 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 11.00 | 2.85 | 3.60 | 3.23 | % | 0.29 | 0 | 0 | 1.23 | -0.60 | 0.10 | -0.02 | 1/23/2026 3:59:59 PM EST | |||
| 12.00 | 3.60 | 4.40 | 4.00 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.19 | -0.67 | 0.09 | -0.01 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 13.00 | 4.40 | 5.30 | 4.85 | % | 0.37 | 0 | 0 | 1.63 | -0.73 | 0.08 | -0.01 | 1/23/2026 3:59:59 PM EST | |||
| 14.00 | 5.20 | 6.10 | 5.65 | % | 0.40 | 0 | 0 | 1.60 | -0.77 | 0.07 | -0.01 | 1/23/2026 3:59:59 PM EST | |||
| 15.00 | 6.10 | 7.00 | 6.55 | % | 0.44 | 0 | 0 | 1.63 | -0.81 | 0.07 | -0.01 | 1/23/2026 3:59:59 PM EST | |||
| 16.00 | 7.00 | 7.90 | 7.45 | % | 0.47 | 0 | 0 | 1.64 | -0.84 | 0.06 | -0.01 | 1/23/2026 3:59:59 PM EST | |||
| 17.00 | 7.90 | 8.90 | 8.40 | % | 0.49 | 0 | 0 | 1.73 | -0.86 | 0.05 | -0.01 | 1/23/2026 3:59:59 PM EST |