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 | 8.90 | 8.45 | 8.50 | +2.75 | +47.83% | 16.90 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 1.00 | 7.30 | 8.60 | 7.95 | 5.45 | 0.00 | 0.00% | 7.95 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:42 PM EST |
| 1.50 | 6.90 | 8.00 | 7.45 | 4.90 | 0.00 | 0.00% | 4.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:42 PM EST |
| 2.00 | 6.50 | 7.20 | 6.85 | 3.19 | 0.00 | 0.00% | 3.42 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:58:42 PM EST |
| 2.50 | 5.90 | 7.10 | 6.50 | 2.88 | 0.00 | 0.00% | 2.60 | 0 | 11 | 7.19 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:58:42 PM EST |
| 3.00 | 5.50 | 6.60 | 6.05 | 2.32 | 0.00 | 0.00% | 2.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:58:42 PM EST |
| 3.50 | 4.90 | 6.10 | 5.50 | % | 1.57 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 4.00 | 4.50 | 5.50 | 5.00 | % | 1.25 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 5/20/2026 2:58:42 PM EST | |||
| 4.50 | 4.10 | 4.90 | 4.50 | 1.05 | 0.00 | 0.00% | 1.00 | 0 | 2 | 0.00 | 0.96 | 0.02 | -0.01 | 5/4/2026 | 5/20/2026 2:58:42 PM EST |
| 5.00 | 3.60 | 4.50 | 4.05 | 1.98 | 0.00 | 0.00% | 0.81 | 0 | 31 | 0.00 | 0.93 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 2:58:42 PM EST |
| 5.50 | 3.10 | 3.80 | 3.45 | 2.70 | +1.01 | +59.77% | 0.63 | 1 | 39 | 2.44 | 0.90 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.00 | 2.75 | 3.40 | 3.08 | 2.70 | +1.40 | +107.70% | 0.51 | 4 | 39 | 2.30 | 0.86 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.50 | 2.50 | 2.95 | 2.73 | 2.77 | +1.62 | +140.87% | 0.42 | 101 | 118 | 1.67 | 0.82 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.00 | 2.30 | 2.50 | 2.40 | 2.50 | +1.65 | +194.12% | 0.34 | 68 | 140 | 1.71 | 0.77 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.50 | 2.00 | 2.25 | 2.13 | 2.55 | +1.85 | +264.29% | 0.28 | 16 | 53 | 1.73 | 0.72 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 8.00 | 1.75 | 2.00 | 1.88 | 1.88 | +1.30 | +224.14% | 0.23 | 33 | 138 | 1.78 | 0.67 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 8.50 | 1.50 | 1.75 | 1.63 | 1.62 | +1.17 | +260.00% | 0.19 | 153 | 42 | 1.75 | 0.61 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 9.00 | 1.35 | 1.55 | 1.45 | 1.47 | +1.22 | +488.00% | 0.16 | 256 | 90 | 1.70 | 0.56 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 9.50 | 1.15 | 1.35 | 1.25 | 1.35 | +1.07 | +382.15% | 0.13 | 32 | 14 | 1.79 | 0.52 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 10.00 | 1.05 | 1.15 | 1.10 | 1.06 | +0.76 | +253.34% | 0.11 | 2,045 | 309 | 1.75 | 0.47 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 11.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.73 | +429.42% | 0.08 | 77 | 51 | 1.85 | 0.40 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 12.00 | 0.60 | 0.80 | 0.70 | 0.75 | % | 0.06 | 774 | 0 | 1.86 | 0.33 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 13.00 | 0.50 | 0.65 | 0.58 | 0.60 | % | 0.04 | 28 | 0 | 1.94 | 0.28 | 0.08 | -0.03 | 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 | 0.03 | % | 0.06 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.03 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:42 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 3.50 | 0.00 | 0.40 | 0.20 | % | 0.06 | 0 | 0 | 3.69 | -0.01 | 0.01 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.59 | -0.02 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:58:42 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.02 | 26 | 108 | 2.09 | -0.04 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.15 | -53.58% | 0.03 | 64 | 219 | 1.71 | -0.07 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.30 | -66.67% | 0.04 | 53 | 23 | 1.75 | -0.10 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.44 | -62.86% | 0.05 | 202 | 134 | 1.73 | -0.14 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.50 | 0.35 | 0.50 | 0.43 | 0.38 | -0.27 | -41.54% | 0.07 | 111 | 80 | 1.61 | -0.18 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.30 | -33.34% | 0.09 | 189 | 22 | 1.70 | -0.23 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.50 | 0.70 | 0.95 | 0.83 | 0.83 | % | 0.11 | 6 | 0 | 1.70 | -0.28 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 8.00 | 0.95 | 1.15 | 1.05 | 1.45 | % | 0.13 | 3 | 0 | 1.72 | -0.33 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 8.50 | 1.20 | 1.45 | 1.33 | 1.30 | % | 0.16 | 2 | 0 | 1.71 | -0.39 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 9.00 | 1.50 | 1.75 | 1.63 | 1.60 | % | 0.18 | 1 | 0 | 1.72 | -0.44 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 9.50 | 1.80 | 2.05 | 1.93 | % | 0.20 | 0 | 0 | 1.73 | -0.48 | 0.10 | -0.04 | 5/20/2026 2:58:42 PM EST | |||
| 10.00 | 2.15 | 2.40 | 2.28 | % | 0.23 | 0 | 0 | 1.77 | -0.53 | 0.10 | -0.04 | 5/20/2026 2:58:42 PM EST | |||
| 11.00 | 2.90 | 3.20 | 3.05 | % | 0.28 | 0 | 0 | 1.82 | -0.60 | 0.10 | -0.04 | 5/20/2026 2:58:42 PM EST | |||
| 12.00 | 3.70 | 4.00 | 3.85 | % | 0.32 | 0 | 0 | 1.83 | -0.67 | 0.09 | -0.03 | 5/20/2026 2:58:42 PM EST | |||
| 13.00 | 4.60 | 4.90 | 4.75 | 4.60 | % | 0.37 | 48 | 0 | 1.91 | -0.72 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |