Options Chain for T1 ENERGY INC COM NEW (TE) - $5.67 as of 5/18/2026 3:10:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.90 | 6.60 | 6.25 | 6.05 | +0.55 | +10.00% | 12.50 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 1.00 | 5.30 | 6.10 | 5.70 | 5.61 | +0.71 | +14.49% | 5.70 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 1.50 | 4.80 | 5.60 | 5.20 | 5.19 | +0.49 | +10.43% | 3.47 | 9 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 2.00 | 4.30 | 5.10 | 4.70 | 4.20 | 0.00 | 0.00% | 2.35 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:58:58 PM EST |
| 2.50 | 3.80 | 4.60 | 4.20 | 4.11 | +1.56 | +61.18% | 1.68 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 3.00 | 3.40 | 4.10 | 3.75 | 3.68 | +0.68 | +22.67% | 1.25 | 16 | 39 | 7.45 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 3.50 | 2.80 | 3.60 | 3.20 | 2.08 | 0.00 | 0.00% | 0.91 | 0 | 10 | 6.26 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:58:58 PM EST |
| 4.00 | 2.30 | 3.10 | 2.70 | 2.80 | +1.13 | +67.67% | 0.68 | 1 | 15 | 5.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 4.50 | 2.20 | 2.65 | 2.43 | 2.35 | +1.13 | +92.63% | 0.54 | 13 | 59 | 5.81 | 0.99 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 5.00 | 1.75 | 2.10 | 1.93 | 1.78 | +0.96 | +117.08% | 0.39 | 7 | 245 | 3.51 | 0.96 | 0.07 | -0.01 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 5.50 | 1.30 | 1.65 | 1.48 | 1.45 | +0.95 | +190.00% | 0.27 | 99 | 522 | 1.76 | 0.89 | 0.17 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 6.00 | 0.85 | 1.20 | 1.03 | 0.98 | +0.58 | +145.00% | 0.17 | 388 | 862 | 1.55 | 0.75 | 0.29 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 6.50 | 0.60 | 0.80 | 0.70 | 0.65 | +0.50 | +333.34% | 0.11 | 2,217 | 1,161 | 1.77 | 0.58 | 0.34 | -0.06 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 7.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.49 | +816.67% | 0.08 | 16,257 | 970 | 1.72 | 0.41 | 0.32 | -0.06 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 7.50 | 0.25 | 0.40 | 0.33 | 0.25 | +0.15 | +150.00% | 0.04 | 7,963 | 96 | 1.67 | 0.29 | 0.27 | -0.05 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.03 | 1,352 | 125 | 1.85 | 0.20 | 0.21 | -0.05 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.02 | 637 | 66 | 1.88 | 0.13 | 0.16 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 277 | 208 | 2.17 | 0.08 | 0.11 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.01 | 52 | 2 | 2.23 | 0.05 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 172 | 0 | 2.46 | 0.03 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 5 | 0 | 2.68 | 0.02 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.15 | % | 0.00 | 51 | 0 | 3.35 | 0.01 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.06 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:58:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.06 | +200.00% | 0.01 | 1 | 3 | 4.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 27 | 3.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 3.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:58:58 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 194 | 3.09 | -0.01 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.01 | 67 | 1,017 | 2.00 | -0.04 | 0.07 | -0.01 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.24 | -82.76% | 0.01 | 163 | 341 | 1.63 | -0.11 | 0.17 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.43 | -74.14% | 0.02 | 2,449 | 204 | 1.67 | -0.25 | 0.29 | -0.04 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 6.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.65 | -68.43% | 0.04 | 2,466 | 114 | 1.66 | -0.42 | 0.34 | -0.06 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.40 | -44.45% | 0.07 | 1,447 | 46 | 1.70 | -0.59 | 0.32 | -0.06 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 7.50 | 0.75 | 0.95 | 0.85 | 0.96 | -0.72 | -42.86% | 0.11 | 8 | 1 | 1.85 | -0.71 | 0.27 | -0.05 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 8.00 | 1.10 | 1.35 | 1.23 | 1.27 | % | 0.15 | 2,210 | 0 | 2.77 | -0.80 | 0.21 | -0.05 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 8.50 | 1.55 | 1.95 | 1.75 | % | 0.21 | 0 | 0 | 2.73 | -0.87 | 0.16 | -0.04 | 5/18/2026 2:58:58 PM EST | |||
| 9.00 | 2.00 | 2.55 | 2.28 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.54 | -0.92 | 0.11 | -0.03 | 5/14/2026 | 5/18/2026 2:58:58 PM EST |
| 9.50 | 2.40 | 2.90 | 2.65 | 3.55 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.40 | -0.95 | 0.08 | -0.02 | 5/12/2026 | 5/18/2026 2:58:58 PM EST |
| 10.00 | 2.80 | 3.50 | 3.15 | 4.05 | 0.00 | 0.00% | 0.32 | 0 | 3 | 4.17 | -0.97 | 0.05 | -0.01 | 5/12/2026 | 5/18/2026 2:58:58 PM EST |
| 10.50 | 3.40 | 4.10 | 3.75 | % | 0.36 | 0 | 0 | 3.95 | -0.98 | 0.03 | -0.01 | 5/18/2026 2:58:58 PM EST | |||
| 11.00 | 3.90 | 4.60 | 4.25 | % | 0.39 | 0 | 0 | 4.19 | -0.99 | 0.02 | 0.00 | 5/18/2026 2:58:58 PM EST |