Options Chain for T1 ENERGY INC COM NEW (TE) - $5.76 as of 3/30/2026 11:08:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.30 | 3.70 | 3.50 | 3.45 | % | 1.75 | 1 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:04 AM EST | |
| 2.50 | 2.75 | 3.40 | 3.08 | 3.07 | % | 1.23 | 1 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:04 AM EST | |
| 3.00 | 2.25 | 2.85 | 2.55 | 3.20 | 0.00 | 0.00% | 0.85 | 0 | 5 | 3.84 | 1.00 | 0.01 | 0.00 | 3/27/2026 | 3/30/2026 10:59:04 AM EST |
| 3.50 | 2.00 | 2.60 | 2.30 | % | 0.66 | 0 | 0 | 4.23 | 0.97 | 0.05 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 4.00 | 1.50 | 2.00 | 1.75 | 1.72 | -0.12 | -6.53% | 0.44 | 1 | 2 | 3.07 | 0.92 | 0.10 | -0.01 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 4.50 | 1.10 | 1.40 | 1.25 | 1.30 | % | 0.28 | 1 | 0 | 2.07 | 0.83 | 0.17 | -0.02 | 3/30/2026 | 3/30/2026 10:59:04 AM EST | |
| 5.00 | 0.80 | 0.95 | 0.88 | 1.77 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.30 | 0.72 | 0.24 | -0.02 | 3/24/2026 | 3/30/2026 10:59:04 AM EST |
| 5.50 | 0.50 | 0.65 | 0.58 | 0.55 | -0.16 | -22.54% | 0.11 | 14 | 11 | 1.40 | 0.58 | 0.28 | -0.02 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.37 | -49.34% | 0.06 | 28 | 94 | 1.35 | 0.44 | 0.29 | -0.02 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 6.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.04 | 50 | 63 | 1.32 | 0.31 | 0.26 | -0.02 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.02 | +11.12% | 0.03 | 60 | 341 | 1.38 | 0.21 | 0.21 | -0.02 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 384 | 111 | 1.41 | 0.14 | 0.16 | -0.01 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.07 | -53.85% | 0.01 | 16 | 306 | 1.51 | 0.09 | 0.12 | -0.01 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 10 | 260 | 1.80 | 0.05 | 0.08 | -0.01 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 9 | 85 | 2.01 | 0.03 | 0.05 | 0.00 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.80 | 0.02 | 0.03 | 0.00 | 3/26/2026 | 3/30/2026 10:59:04 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.17 | -94.45% | 0.00 | 4 | 108 | 2.96 | 0.01 | 0.02 | 0.00 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.11 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/30/2026 10:59:04 AM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.61 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 3/30/2026 10:59:04 AM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.75 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 10:59:04 AM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:04 AM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.93 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/30/2026 10:59:04 AM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.01 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 2 | 1.88 | -0.03 | 0.05 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 4.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.02 | 12 | 1 | 1.75 | -0.08 | 0.10 | -0.01 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.03 | 2 | 3 | 1.40 | -0.17 | 0.17 | -0.02 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 5.00 | 0.20 | 0.45 | 0.33 | 0.20 | -0.05 | -20.00% | 0.07 | 2 | 78 | 1.34 | -0.28 | 0.24 | -0.02 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 5.50 | 0.40 | 0.50 | 0.45 | 0.50 | 0.00 | 0.00% | 0.08 | 1 | 21 | 1.37 | -0.42 | 0.28 | -0.02 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 6.00 | 0.70 | 0.80 | 0.75 | 0.77 | +0.12 | +18.47% | 0.12 | 12 | 367 | 1.38 | -0.56 | 0.29 | -0.02 | 3/30/2026 | 3/30/2026 10:59:04 AM EST |
| 6.50 | 1.05 | 1.25 | 1.15 | 1.12 | 0.00 | 0.00% | 0.18 | 0 | 64 | 1.43 | -0.69 | 0.26 | -0.02 | 3/27/2026 | 3/30/2026 10:59:04 AM EST |
| 7.00 | 1.50 | 1.65 | 1.58 | 1.05 | 0.00 | 0.00% | 0.23 | 0 | 146 | 1.51 | -0.79 | 0.21 | -0.02 | 3/26/2026 | 3/30/2026 10:59:04 AM EST |
| 7.50 | 1.70 | 2.15 | 1.93 | 1.15 | 0.00 | 0.00% | 0.26 | 0 | 46 | 1.97 | -0.86 | 0.16 | -0.01 | 3/23/2026 | 3/30/2026 10:59:04 AM EST |
| 8.00 | 2.15 | 2.65 | 2.40 | 1.70 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.21 | -0.91 | 0.12 | -0.01 | 3/26/2026 | 3/30/2026 10:59:04 AM EST |
| 8.50 | 2.85 | 3.10 | 2.98 | 1.55 | 0.00 | 0.00% | 0.35 | 0 | 180 | 2.24 | -0.95 | 0.08 | -0.01 | 3/18/2026 | 3/30/2026 10:59:04 AM EST |
| 9.00 | 3.00 | 3.60 | 3.30 | % | 0.37 | 0 | 0 | 2.43 | -0.97 | 0.05 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 9.50 | 3.40 | 4.20 | 3.80 | % | 0.40 | 0 | 0 | 2.97 | -0.98 | 0.03 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 10.00 | 3.90 | 4.70 | 4.30 | % | 0.43 | 0 | 0 | 3.13 | -0.99 | 0.02 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 10.50 | 4.30 | 5.10 | 4.70 | 4.72 | % | 0.45 | 2 | 0 | 2.91 | -0.99 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 10:59:04 AM EST | |
| 11.00 | 4.80 | 5.80 | 5.30 | % | 0.48 | 0 | 0 | 3.77 | -1.00 | 0.01 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 11.50 | 5.30 | 6.30 | 5.80 | % | 0.50 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 12.00 | 5.80 | 6.80 | 6.30 | % | 0.53 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 12.50 | 6.30 | 7.30 | 6.80 | % | 0.54 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 13.00 | 6.80 | 7.80 | 7.30 | % | 0.56 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 14.00 | 7.80 | 8.80 | 8.30 | % | 0.59 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 15.00 | 8.80 | 9.80 | 9.30 | % | 0.62 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM EST | |||
| 16.00 | 9.80 | 10.80 | 10.30 | % | 0.64 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:04 AM EST |