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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 7.90 | 7.60 | 5.79 | 0.00 | 0.00% | 7.60 | 0 | 63 | 8.72 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:42 PM EST |
| 1.50 | 6.80 | 8.00 | 7.40 | % | 4.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 2.00 | 6.40 | 7.10 | 6.75 | 3.62 | 0.00 | 0.00% | 3.38 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:58:42 PM EST |
| 2.50 | 6.00 | 6.80 | 6.40 | 6.49 | % | 2.56 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 3.00 | 5.50 | 6.40 | 5.95 | 3.31 | 0.00 | 0.00% | 1.98 | 0 | 914 | 0.00 | 0.99 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:42 PM EST |
| 3.50 | 5.00 | 6.10 | 5.55 | % | 1.59 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 5/20/2026 2:58:42 PM EST | |||
| 4.00 | 4.60 | 5.40 | 5.00 | 5.00 | +1.81 | +56.74% | 1.25 | 2 | 208 | 0.00 | 0.97 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 4.50 | 4.10 | 4.90 | 4.50 | 2.70 | 0.00 | 0.00% | 1.00 | 0 | 2 | 0.00 | 0.95 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 2:58:42 PM EST |
| 5.00 | 3.70 | 4.20 | 3.95 | 4.03 | +2.03 | +101.50% | 0.79 | 65 | 883 | 0.00 | 0.92 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.50 | 3.30 | 3.80 | 3.55 | 3.56 | +1.81 | +103.43% | 0.65 | 7 | 1 | 1.53 | 0.89 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.00 | 3.00 | 3.40 | 3.20 | 3.26 | +1.79 | +121.77% | 0.53 | 970 | 2,127 | 1.75 | 0.86 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.50 | 2.70 | 2.90 | 2.80 | 2.80 | +1.60 | +133.34% | 0.43 | 83 | 357 | 1.76 | 0.82 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.00 | 2.35 | 2.65 | 2.50 | 2.50 | +1.50 | +150.00% | 0.36 | 1,774 | 3,499 | 1.57 | 0.77 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.50 | 2.10 | 2.35 | 2.23 | 2.21 | +1.46 | +194.67% | 0.30 | 228 | 322 | 1.65 | 0.72 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 8.00 | 1.90 | 2.10 | 2.00 | 1.95 | +1.21 | +163.52% | 0.25 | 2,525 | 3,673 | 1.60 | 0.67 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 8.50 | 1.65 | 1.85 | 1.75 | 1.70 | +1.12 | +193.11% | 0.21 | 546 | 43 | 1.68 | 0.62 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 9.00 | 1.50 | 1.70 | 1.60 | 1.63 | +1.13 | +226.00% | 0.18 | 1,206 | 1,649 | 1.66 | 0.57 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 9.50 | 1.30 | 1.50 | 1.40 | 1.45 | +1.10 | +314.29% | 0.15 | 1,188 | 78 | 1.72 | 0.53 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 10.00 | 1.20 | 1.25 | 1.23 | 1.25 | +0.94 | +303.23% | 0.12 | 8,292 | 5,491 | 1.70 | 0.49 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 10.50 | 1.00 | 1.25 | 1.13 | 1.10 | +0.82 | +292.86% | 0.11 | 1,172 | 15 | 1.75 | 0.45 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 11.00 | 0.90 | 1.05 | 0.98 | 1.05 | +0.85 | +425.00% | 0.09 | 1,023 | 1,248 | 1.75 | 0.42 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.82 | +0.67 | +446.67% | 0.07 | 2,407 | 1,712 | 1.76 | 0.36 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 13.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.65 | +1,300.00% | 0.05 | 269 | 361 | 1.78 | 0.32 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.55 | +1,100.00% | 0.04 | 151 | 175 | 1.82 | 0.29 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 15.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.42 | +840.00% | 0.03 | 6,639 | 842 | 1.90 | 0.25 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.35 | +700.00% | 0.03 | 204 | 416 | 1.89 | 0.23 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.20 | +200.00% | 0.02 | 1,948 | 109 | 1.93 | 0.21 | 0.06 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 3.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 4 | 2.98 | 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 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 3 | 206 | 2.20 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 24 | 16 | 1.91 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.02 | 355 | 1,075 | 1.79 | -0.03 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.03 | -18.75% | 0.02 | 2 | 17 | 2.02 | -0.05 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.03 | 546 | 2,271 | 1.60 | -0.08 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.13 | -36.12% | 0.04 | 2,258 | 392 | 1.58 | -0.11 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.21 | -37.50% | 0.06 | 2,261 | 1,145 | 1.64 | -0.14 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.50 | 0.40 | 0.65 | 0.53 | 0.52 | -0.33 | -38.83% | 0.08 | 149 | 64 | 1.63 | -0.18 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.00 | 0.65 | 0.70 | 0.68 | 0.65 | -0.45 | -40.91% | 0.10 | 181 | 147 | 1.63 | -0.23 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.50 | 0.85 | 1.00 | 0.93 | 0.90 | % | 0.12 | 108 | 0 | 1.65 | -0.28 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 8.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.70 | -37.84% | 0.14 | 87 | 380 | 1.63 | -0.33 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 8.50 | 1.30 | 1.55 | 1.43 | 1.30 | % | 0.17 | 9 | 0 | 1.64 | -0.38 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 9.00 | 1.65 | 1.85 | 1.75 | 1.75 | -2.03 | -53.71% | 0.19 | 233 | 471 | 1.67 | -0.43 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 9.50 | 1.90 | 2.20 | 2.05 | 2.35 | % | 0.22 | 1 | 0 | 1.68 | -0.47 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 10.00 | 2.30 | 2.50 | 2.40 | 2.40 | -1.55 | -39.25% | 0.24 | 135 | 293 | 1.75 | -0.51 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 10.50 | 2.60 | 2.90 | 2.75 | % | 0.26 | 0 | 0 | 1.69 | -0.55 | 0.09 | -0.03 | 5/20/2026 2:58:42 PM EST | |||
| 11.00 | 3.00 | 3.30 | 3.15 | 3.20 | % | 0.29 | 267 | 893 | 1.75 | -0.58 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 12.00 | 3.80 | 4.10 | 3.95 | 6.95 | 0.00 | 0.00% | 0.33 | 0 | 46 | 1.77 | -0.64 | 0.08 | -0.03 | 5/4/2026 | 5/20/2026 2:58:42 PM EST |
| 13.00 | 4.70 | 5.00 | 4.85 | 4.70 | % | 0.37 | 35 | 0 | 1.85 | -0.68 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 14.00 | 5.50 | 5.80 | 5.65 | 8.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.76 | -0.71 | 0.07 | -0.03 | 5/6/2026 | 5/20/2026 2:58:42 PM EST |
| 15.00 | 6.20 | 6.90 | 6.55 | % | 0.44 | 0 | 0 | 2.23 | -0.75 | 0.07 | -0.03 | 5/20/2026 2:58:42 PM EST | |||
| 16.00 | 7.20 | 7.90 | 7.55 | % | 0.47 | 0 | 0 | 2.38 | -0.77 | 0.06 | -0.03 | 5/20/2026 2:58:42 PM EST | |||
| 17.00 | 8.10 | 8.80 | 8.45 | % | 0.50 | 0 | 0 | 2.38 | -0.79 | 0.06 | -0.03 | 5/20/2026 2:58:42 PM EST |