Options Chain for T1 ENERGY INC COM NEW (TE) - $5.27 as of 5/7/2026 3:20:46 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 | 4.30 | 5.20 | 4.75 | % | 9.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 1.00 | 3.80 | 4.70 | 4.25 | % | 4.25 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 1.50 | 3.30 | 4.20 | 3.75 | % | 2.50 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 2.00 | 2.85 | 3.30 | 3.08 | 3.19 | +0.11 | +3.58% | 1.54 | 5 | 3 | 3.63 | 0.99 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 2.50 | 2.35 | 3.00 | 2.68 | 2.88 | 0.00 | 0.00% | 1.07 | 0 | 11 | 2.91 | 0.98 | 0.03 | 0.00 | 5/5/2026 | 5/7/2026 2:58:39 PM EST |
| 3.00 | 1.80 | 2.60 | 2.20 | 2.32 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.20 | 0.94 | 0.06 | 0.00 | 5/5/2026 | 5/7/2026 2:58:39 PM EST |
| 3.50 | 1.60 | 1.95 | 1.78 | % | 0.51 | 0 | 0 | 1.74 | 0.88 | 0.10 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 4.00 | 1.25 | 1.55 | 1.40 | % | 0.35 | 0 | 0 | 1.23 | 0.79 | 0.14 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 4.50 | 1.05 | 1.20 | 1.13 | 1.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.21 | 0.70 | 0.18 | -0.01 | 5/4/2026 | 5/7/2026 2:58:39 PM EST |
| 5.00 | 0.75 | 0.95 | 0.85 | 0.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.21 | 0.60 | 0.20 | -0.01 | 5/4/2026 | 5/7/2026 2:58:39 PM EST |
| 5.50 | 0.55 | 0.70 | 0.63 | 0.55 | -0.15 | -21.43% | 0.11 | 1 | 1 | 1.17 | 0.50 | 0.21 | -0.01 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 6.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.22 | 0.41 | 0.20 | -0.01 | 5/6/2026 | 5/7/2026 2:58:39 PM EST |
| 6.50 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.21 | 0.33 | 0.19 | -0.01 | 5/5/2026 | 5/7/2026 2:58:39 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.19 | 0.26 | 0.17 | -0.01 | 5/6/2026 | 5/7/2026 2:58:39 PM EST |
| 7.50 | 0.15 | 0.30 | 0.23 | 0.20 | % | 0.03 | 20 | 0 | 1.22 | 0.21 | 0.15 | -0.01 | 5/7/2026 | 5/7/2026 2:58:39 PM EST | |
| 8.00 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 1.22 | 0.17 | 0.13 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 8.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.33 | 0.13 | 0.11 | -0.01 | 5/4/2026 | 5/7/2026 2:58:39 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.10 | 0.09 | -0.01 | 5/4/2026 | 5/7/2026 2:58:39 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.41 | 0.08 | 0.08 | 0.00 | 5/7/2026 2:58:39 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 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.07 | -0.01 | 0.01 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 2.46 | -0.02 | 0.03 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 1.97 | -0.06 | 0.06 | 0.00 | 5/7/2026 2:58:39 PM EST | |||
| 3.50 | 0.10 | 0.20 | 0.15 | % | 0.04 | 0 | 0 | 1.26 | -0.12 | 0.10 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 4.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.06 | 2 | 8 | 1.23 | -0.21 | 0.14 | -0.01 | 5/7/2026 | 5/7/2026 2:58:39 PM EST |
| 4.50 | 0.35 | 0.50 | 0.43 | 0.43 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.20 | -0.30 | 0.18 | -0.01 | 5/5/2026 | 5/7/2026 2:58:39 PM EST |
| 5.00 | 0.60 | 0.75 | 0.68 | % | 0.14 | 0 | 0 | 1.21 | -0.40 | 0.20 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 5.50 | 0.90 | 1.05 | 0.98 | 1.05 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.21 | -0.50 | 0.21 | -0.01 | 5/4/2026 | 5/7/2026 2:58:39 PM EST |
| 6.00 | 1.20 | 1.40 | 1.30 | % | 0.22 | 0 | 0 | 1.18 | -0.59 | 0.20 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 6.50 | 1.60 | 1.80 | 1.70 | % | 0.26 | 0 | 0 | 1.16 | -0.67 | 0.19 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 7.00 | 2.00 | 2.20 | 2.10 | % | 0.30 | 0 | 0 | 1.18 | -0.74 | 0.17 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 7.50 | 2.35 | 2.75 | 2.55 | % | 0.34 | 0 | 0 | 1.58 | -0.79 | 0.15 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 8.00 | 2.80 | 3.20 | 3.00 | % | 0.38 | 0 | 0 | 1.62 | -0.83 | 0.13 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 8.50 | 3.10 | 3.80 | 3.45 | % | 0.41 | 0 | 0 | 1.74 | -0.87 | 0.11 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 9.00 | 3.60 | 4.30 | 3.95 | % | 0.44 | 0 | 0 | 1.64 | -0.90 | 0.09 | -0.01 | 5/7/2026 2:58:39 PM EST | |||
| 9.50 | 4.10 | 4.60 | 4.35 | % | 0.46 | 0 | 0 | 1.73 | -0.92 | 0.08 | 0.00 | 5/7/2026 2:58:39 PM EST |