Options Chain for T1 ENERGY INC COM NEW (TE) - $6.88 as of 5/20/2026 11:48:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.00 | 8.70 | 8.35 | 4.29 | 0.00 | 0.00% | 16.70 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 2:58:42 PM EST |
| 1.00 | 7.50 | 8.40 | 7.95 | % | 7.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 1.50 | 7.00 | 7.60 | 7.30 | % | 4.87 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 2.00 | 6.50 | 7.10 | 6.80 | 6.95 | % | 3.40 | 3 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 2.50 | 6.00 | 7.00 | 6.50 | 2.64 | 0.00 | 0.00% | 2.60 | 0 | 12 | 7.64 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:58:42 PM EST |
| 3.00 | 5.50 | 6.50 | 6.00 | 3.35 | 0.00 | 0.00% | 2.00 | 0 | 1 | 6.56 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:58:42 PM EST |
| 3.50 | 5.00 | 5.90 | 5.45 | % | 1.56 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 4.00 | 4.50 | 5.50 | 5.00 | 2.79 | 0.00 | 0.00% | 1.25 | 0 | 40 | 5.00 | 0.99 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:58:42 PM EST |
| 4.50 | 4.00 | 5.00 | 4.50 | 5.00 | +3.20 | +177.78% | 1.00 | 2 | 1 | 4.40 | 0.98 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.00 | 3.60 | 4.40 | 4.00 | 2.10 | 0.00 | 0.00% | 0.80 | 0 | 90 | 3.62 | 0.96 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 2:58:42 PM EST |
| 5.50 | 3.10 | 3.90 | 3.50 | 1.65 | 0.00 | 0.00% | 0.64 | 0 | 197 | 3.17 | 0.93 | 0.04 | -0.02 | 5/19/2026 | 5/20/2026 2:58:42 PM EST |
| 6.00 | 2.80 | 3.30 | 3.05 | 2.90 | +1.60 | +123.08% | 0.51 | 81 | 290 | 1.89 | 0.89 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.50 | 2.45 | 2.70 | 2.58 | 2.58 | +1.58 | +158.00% | 0.40 | 1,164 | 2,281 | 1.85 | 0.84 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.00 | 2.10 | 2.40 | 2.25 | 2.29 | +1.51 | +193.59% | 0.32 | 485 | 3,712 | 1.67 | 0.79 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.50 | 1.90 | 2.10 | 2.00 | 1.90 | +1.27 | +201.59% | 0.27 | 133 | 361 | 1.79 | 0.73 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 8.00 | 1.70 | 1.85 | 1.78 | 1.75 | +1.25 | +250.00% | 0.22 | 1,185 | 273 | 1.90 | 0.67 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 8.50 | 1.40 | 1.60 | 1.50 | 1.55 | +1.25 | +416.67% | 0.18 | 223 | 45 | 1.89 | 0.61 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 9.00 | 1.20 | 1.40 | 1.30 | 1.35 | +1.15 | +575.00% | 0.14 | 763 | 37 | 1.87 | 0.55 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 9.50 | 1.00 | 1.20 | 1.10 | 1.10 | +0.92 | +511.12% | 0.12 | 188 | 5 | 1.88 | 0.50 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 10.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.75 | +300.00% | 0.10 | 1,129 | 28 | 1.99 | 0.45 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 10.50 | 0.75 | 0.95 | 0.85 | 0.85 | % | 0.08 | 37 | 0 | 1.97 | 0.41 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 11.00 | 0.65 | 0.85 | 0.75 | 0.80 | % | 0.07 | 86 | 0 | 2.00 | 0.37 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 12.00 | 0.45 | 0.70 | 0.58 | 0.52 | % | 0.05 | 1,060 | 0 | 2.03 | 0.30 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 13.00 | 0.35 | 0.50 | 0.43 | 0.46 | % | 0.03 | 449 | 0 | 2.03 | 0.24 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 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 | 5/20/2026 2:58:42 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 1 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:42 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 4 | 44 | 2.23 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.01 | 6 | 329 | 1.93 | -0.02 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.10 | -52.64% | 0.02 | 6 | 45 | 1.80 | -0.04 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.13 | -52.00% | 0.02 | 44 | 102 | 1.72 | -0.07 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.20 | -50.00% | 0.03 | 146 | 103 | 1.73 | -0.11 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.50 | 0.25 | 0.30 | 0.28 | 0.30 | -0.35 | -53.85% | 0.04 | 638 | 113 | 1.71 | -0.16 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.46 | -50.55% | 0.06 | 152 | 68 | 1.77 | -0.21 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.50 | 0.60 | 0.80 | 0.70 | 0.67 | -0.83 | -55.34% | 0.09 | 53 | 5 | 1.83 | -0.27 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 8.00 | 0.80 | 0.95 | 0.88 | 0.90 | % | 0.11 | 104 | 0 | 1.83 | -0.33 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 8.50 | 1.05 | 1.30 | 1.18 | 1.11 | % | 0.14 | 3 | 0 | 1.83 | -0.39 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 9.00 | 1.35 | 1.60 | 1.48 | 1.46 | % | 0.16 | 135 | 0 | 1.88 | -0.45 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 9.50 | 1.65 | 1.90 | 1.78 | % | 0.19 | 0 | 0 | 1.86 | -0.50 | 0.12 | -0.05 | 5/20/2026 2:58:42 PM EST | |||
| 10.00 | 2.00 | 2.25 | 2.13 | % | 0.21 | 0 | 0 | 1.91 | -0.55 | 0.11 | -0.05 | 5/20/2026 2:58:42 PM EST | |||
| 10.50 | 2.40 | 2.65 | 2.53 | % | 0.24 | 0 | 0 | 1.93 | -0.59 | 0.11 | -0.05 | 5/20/2026 2:58:42 PM EST | |||
| 11.00 | 2.80 | 3.10 | 2.95 | 2.90 | % | 0.27 | 2 | 0 | 1.96 | -0.63 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 12.00 | 3.60 | 3.90 | 3.75 | 3.60 | % | 0.31 | 153 | 0 | 2.03 | -0.70 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 13.00 | 4.40 | 4.80 | 4.60 | % | 0.35 | 0 | 0 | 1.98 | -0.76 | 0.08 | -0.04 | 5/20/2026 2:58:42 PM EST |