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 | 5.80 | 6.80 | 6.30 | 5.50 | 0.00 | 0.00% | 12.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:58:58 PM EST |
| 1.00 | 5.30 | 6.20 | 5.75 | 5.00 | 0.00 | 0.00% | 5.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:58:58 PM EST |
| 1.50 | 4.80 | 5.80 | 5.30 | 4.65 | 0.00 | 0.00% | 3.53 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:58:58 PM EST |
| 2.00 | 4.30 | 5.10 | 4.70 | 4.10 | 0.00 | 0.00% | 2.35 | 0 | 2 | 7.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:58:58 PM EST |
| 2.50 | 3.80 | 4.80 | 4.30 | 2.63 | 0.00 | 0.00% | 1.72 | 0 | 12 | 7.78 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/18/2026 2:58:58 PM EST |
| 3.00 | 3.30 | 4.20 | 3.75 | 2.15 | 0.00 | 0.00% | 1.25 | 0 | 2 | 6.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/18/2026 2:58:58 PM EST |
| 3.50 | 2.80 | 3.70 | 3.25 | 2.08 | 0.00 | 0.00% | 0.93 | 0 | 5 | 5.14 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:58:58 PM EST |
| 4.00 | 2.35 | 3.20 | 2.78 | 2.62 | +0.92 | +54.12% | 0.69 | 13 | 77 | 4.36 | 0.99 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 4.50 | 1.90 | 2.65 | 2.28 | 2.35 | +1.00 | +74.08% | 0.51 | 4 | 34 | 3.16 | 0.96 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 5.00 | 1.55 | 2.20 | 1.88 | 1.90 | +0.88 | +86.28% | 0.38 | 211 | 309 | 2.60 | 0.90 | 0.11 | -0.01 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 5.50 | 1.30 | 1.75 | 1.53 | 1.40 | +0.77 | +122.23% | 0.28 | 27 | 159 | 1.53 | 0.82 | 0.17 | -0.02 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 6.00 | 1.10 | 1.35 | 1.23 | 1.19 | +0.74 | +164.45% | 0.20 | 504 | 745 | 1.40 | 0.70 | 0.21 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 6.50 | 0.75 | 1.05 | 0.90 | 0.85 | +0.53 | +165.63% | 0.14 | 552 | 342 | 1.45 | 0.58 | 0.24 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 7.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.53 | +311.77% | 0.10 | 3,745 | 392 | 1.42 | 0.46 | 0.24 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 7.50 | 0.35 | 0.60 | 0.48 | 0.45 | +0.33 | +275.00% | 0.06 | 277 | 502 | 1.44 | 0.36 | 0.22 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.35 | +0.25 | +250.00% | 0.05 | 959 | 73 | 1.47 | 0.28 | 0.19 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 8.50 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 21 | 107 | 1.56 | 0.21 | 0.16 | -0.02 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.18 | % | 0.02 | 9,253 | 0 | 1.52 | 0.16 | 0.14 | -0.02 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.11 | +0.01 | +10.00% | 0.02 | 1 | 2 | 1.69 | 0.12 | 0.11 | -0.02 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 9 | 32 | 1.72 | 0.09 | 0.09 | -0.01 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 6 | 0 | 2.59 | 0.04 | 0.05 | -0.01 | 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 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:58 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 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 | 3 | 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 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:58:58 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/18/2026 2:58:58 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 56 | 3.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:58:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.01 | 1 | 93 | 1.94 | -0.01 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.12 | -0.04 | 0.05 | -0.01 | 5/15/2026 | 5/18/2026 2:58:58 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.11 | -52.39% | 0.02 | 252 | 1,391 | 1.45 | -0.10 | 0.11 | -0.01 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.25 | -0.19 | -43.19% | 0.03 | 35 | 62 | 1.36 | -0.18 | 0.17 | -0.02 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.44 | -59.46% | 0.05 | 176 | 24 | 1.40 | -0.30 | 0.21 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 6.50 | 0.40 | 0.55 | 0.48 | 0.51 | -0.65 | -56.04% | 0.07 | 206 | 87 | 1.40 | -0.42 | 0.24 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 7.00 | 0.60 | 0.80 | 0.70 | 0.75 | -0.66 | -46.81% | 0.10 | 47 | 30 | 1.48 | -0.54 | 0.24 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST |
| 7.50 | 0.95 | 1.10 | 1.03 | 1.15 | % | 0.14 | 10 | 0 | 1.44 | -0.64 | 0.22 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 8.00 | 1.30 | 1.50 | 1.40 | 1.70 | % | 0.17 | 18 | 0 | 1.47 | -0.72 | 0.19 | -0.03 | 5/18/2026 | 5/18/2026 2:58:58 PM EST | |
| 8.50 | 1.70 | 1.90 | 1.80 | % | 0.21 | 0 | 0 | 1.94 | -0.79 | 0.16 | -0.02 | 5/18/2026 2:58:58 PM EST | |||
| 9.00 | 2.10 | 2.50 | 2.30 | 3.32 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.02 | -0.84 | 0.14 | -0.02 | 5/12/2026 | 5/18/2026 2:58:58 PM EST |
| 9.50 | 2.55 | 3.10 | 2.83 | 3.82 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.36 | -0.88 | 0.11 | -0.02 | 5/12/2026 | 5/18/2026 2:58:58 PM EST |
| 10.00 | 3.00 | 3.50 | 3.25 | % | 0.33 | 0 | 0 | 2.25 | -0.91 | 0.09 | -0.01 | 5/18/2026 2:58:58 PM EST | |||
| 11.00 | 3.90 | 4.60 | 4.25 | % | 0.39 | 0 | 0 | 2.56 | -0.96 | 0.05 | -0.01 | 5/18/2026 2:58:58 PM EST |