Options Chain for T1 ENERGY INC COM NEW (TE) - $6.46 as of 2/19/2026 12:45:41 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 | 4.70 | 6.20 | 5.45 | % | 5.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 2.00 | 3.80 | 4.90 | 4.35 | % | 2.17 | 0 | 0 | 4.21 | 0.99 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 2.50 | 3.30 | 4.60 | 3.95 | % | 1.58 | 0 | 0 | 4.06 | 0.98 | 0.01 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 3.00 | 2.80 | 3.90 | 3.35 | 3.50 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.89 | 0.97 | 0.02 | 0.00 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 3.50 | 2.30 | 3.50 | 2.90 | % | 0.83 | 0 | 0 | 2.64 | 0.94 | 0.04 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 4.00 | 2.00 | 2.95 | 2.48 | % | 0.62 | 0 | 0 | 2.13 | 0.89 | 0.06 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 4.50 | 1.70 | 2.55 | 2.13 | % | 0.47 | 0 | 0 | 1.94 | 0.85 | 0.08 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 5.00 | 1.35 | 2.20 | 1.78 | 1.71 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.82 | 0.79 | 0.10 | -0.01 | 2/12/2026 | 2/19/2026 11:58:50 AM EST |
| 5.50 | 1.40 | 1.65 | 1.53 | % | 0.28 | 0 | 0 | 1.22 | 0.72 | 0.13 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 6.00 | 1.15 | 1.35 | 1.25 | 1.23 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.20 | 0.65 | 0.14 | -0.01 | 2/12/2026 | 2/19/2026 11:58:50 AM EST |
| 6.50 | 0.90 | 1.15 | 1.03 | 1.05 | -0.15 | -12.50% | 0.16 | 12 | 7 | 1.20 | 0.57 | 0.15 | -0.01 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 7.00 | 0.75 | 0.95 | 0.85 | 1.18 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.27 | 0.50 | 0.15 | -0.01 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 7.50 | 0.60 | 0.80 | 0.70 | % | 0.09 | 0 | 0 | 1.27 | 0.44 | 0.15 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 8.00 | 0.50 | 0.70 | 0.60 | 0.59 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.25 | 0.38 | 0.14 | -0.01 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 8.50 | 0.35 | 0.60 | 0.48 | % | 0.06 | 0 | 0 | 1.25 | 0.33 | 0.13 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 9.00 | 0.30 | 0.55 | 0.43 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.30 | 0.28 | 0.12 | -0.01 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 9.50 | 0.25 | 0.45 | 0.35 | % | 0.04 | 0 | 0 | 1.25 | 0.25 | 0.11 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 10.00 | 0.20 | 0.45 | 0.33 | % | 0.03 | 0 | 0 | 1.34 | 0.21 | 0.11 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 10.50 | 0.15 | 0.35 | 0.25 | % | 0.02 | 0 | 0 | 1.31 | 0.19 | 0.10 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 11.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.05 | -20.00% | 0.03 | 1 | 10 | 1.43 | 0.16 | 0.09 | -0.01 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 11.50 | 0.10 | 0.45 | 0.28 | % | 0.02 | 0 | 0 | 1.47 | 0.14 | 0.08 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 12.00 | 0.10 | 0.40 | 0.25 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.12 | 0.07 | -0.01 | 2/17/2026 | 2/19/2026 11:58:50 AM EST |
| 13.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 750 | 1.53 | 0.09 | 0.06 | -0.01 | 2/17/2026 | 2/19/2026 11:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 3.98 | -0.01 | 0.00 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 3.45 | -0.02 | 0.01 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.89 | -0.03 | 0.02 | 0.00 | 2/19/2026 11:58:50 AM EST | |||
| 3.50 | 0.00 | 0.45 | 0.23 | % | 0.07 | 0 | 0 | 2.33 | -0.06 | 0.04 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.04 | 1 | 0 | 1.27 | -0.11 | 0.06 | -0.01 | 2/19/2026 | 2/19/2026 11:58:50 AM EST | |
| 4.50 | 0.20 | 0.40 | 0.30 | % | 0.07 | 0 | 0 | 1.34 | -0.15 | 0.08 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 5.00 | 0.30 | 0.50 | 0.40 | % | 0.08 | 0 | 0 | 1.24 | -0.21 | 0.10 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 5.50 | 0.50 | 0.70 | 0.60 | % | 0.11 | 0 | 0 | 1.22 | -0.28 | 0.13 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 6.00 | 0.75 | 0.95 | 0.85 | 0.89 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.20 | -0.35 | 0.14 | -0.01 | 2/13/2026 | 2/19/2026 11:58:50 AM EST |
| 6.50 | 1.00 | 1.25 | 1.13 | 0.97 | -0.33 | -25.39% | 0.17 | 1 | 92 | 1.20 | -0.43 | 0.15 | -0.01 | 2/19/2026 | 2/19/2026 11:58:50 AM EST |
| 7.00 | 1.30 | 1.55 | 1.43 | 1.47 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.22 | -0.50 | 0.15 | -0.01 | 2/18/2026 | 2/19/2026 11:58:50 AM EST |
| 7.50 | 1.65 | 1.90 | 1.78 | % | 0.24 | 0 | 0 | 1.22 | -0.56 | 0.15 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 8.00 | 2.05 | 2.30 | 2.18 | % | 0.27 | 0 | 0 | 1.26 | -0.62 | 0.14 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 8.50 | 2.45 | 2.70 | 2.58 | % | 0.30 | 0 | 0 | 1.30 | -0.67 | 0.13 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 9.00 | 2.85 | 3.10 | 2.98 | % | 0.33 | 0 | 0 | 1.28 | -0.72 | 0.12 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 9.50 | 3.10 | 3.60 | 3.35 | % | 0.35 | 0 | 0 | 1.57 | -0.75 | 0.11 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 10.00 | 3.50 | 4.30 | 3.90 | % | 0.39 | 0 | 0 | 1.93 | -0.79 | 0.11 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 10.50 | 3.90 | 4.80 | 4.35 | % | 0.41 | 0 | 0 | 2.03 | -0.81 | 0.10 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 11.00 | 4.30 | 5.30 | 4.80 | % | 0.44 | 0 | 0 | 2.12 | -0.84 | 0.09 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 11.50 | 4.90 | 5.60 | 5.25 | % | 0.46 | 0 | 0 | 1.94 | -0.86 | 0.08 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 12.00 | 5.30 | 6.30 | 5.80 | % | 0.48 | 0 | 0 | 2.28 | -0.88 | 0.07 | -0.01 | 2/19/2026 11:58:50 AM EST | |||
| 13.00 | 6.30 | 7.10 | 6.70 | % | 0.52 | 0 | 0 | 2.16 | -0.91 | 0.06 | -0.01 | 2/19/2026 11:58:50 AM EST |