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 | 8.60 | 7.95 | % | 7.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 1.50 | 6.80 | 8.10 | 7.45 | % | 4.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 2.00 | 6.30 | 7.60 | 6.95 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 2.50 | 5.80 | 7.10 | 6.45 | 3.24 | 0.00 | 0.00% | 2.58 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:58:42 PM EST |
| 3.00 | 5.30 | 6.60 | 5.95 | 2.50 | 0.00 | 0.00% | 1.98 | 0 | 7 | 0.00 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:58:42 PM EST |
| 3.50 | 5.00 | 5.90 | 5.45 | 2.25 | 0.00 | 0.00% | 1.56 | 0 | 735 | 3.50 | 0.98 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 2:58:42 PM EST |
| 4.00 | 4.50 | 5.50 | 5.00 | 4.61 | +2.27 | +97.01% | 1.25 | 5 | 1 | 0.00 | 0.97 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 4.50 | 4.10 | 5.00 | 4.55 | % | 1.01 | 0 | 0 | 0.00 | 0.95 | 0.03 | -0.01 | 5/20/2026 2:58:42 PM EST | |||
| 5.00 | 3.60 | 4.40 | 4.00 | 3.80 | +1.65 | +76.75% | 0.80 | 10 | 13 | 2.36 | 0.92 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.50 | 3.20 | 3.90 | 3.55 | 0.98 | 0.00 | 0.00% | 0.65 | 0 | 15 | 2.06 | 0.88 | 0.04 | -0.01 | 5/15/2026 | 5/20/2026 2:58:42 PM EST |
| 6.00 | 3.10 | 3.40 | 3.25 | 3.20 | +1.90 | +146.16% | 0.54 | 5 | 18 | 1.61 | 0.85 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.50 | 2.75 | 3.10 | 2.93 | 2.90 | +1.55 | +114.82% | 0.45 | 6 | 37 | 1.56 | 0.80 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.00 | 2.50 | 2.75 | 2.63 | 2.50 | +1.42 | +131.49% | 0.38 | 197 | 223 | 1.60 | 0.76 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.50 | 2.20 | 2.45 | 2.33 | 2.32 | +1.42 | +157.78% | 0.31 | 89 | 75 | 1.56 | 0.72 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 8.00 | 1.95 | 2.20 | 2.08 | 2.10 | +1.50 | +250.00% | 0.26 | 71 | 11 | 1.61 | 0.67 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 8.50 | 1.75 | 2.00 | 1.88 | 1.85 | +1.40 | +311.12% | 0.22 | 620 | 1 | 1.61 | 0.63 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 9.00 | 1.55 | 1.80 | 1.68 | 1.73 | +1.33 | +332.50% | 0.19 | 3,156 | 184 | 1.61 | 0.58 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 9.50 | 1.40 | 1.65 | 1.53 | 1.55 | +1.10 | +244.45% | 0.16 | 16 | 1 | 1.56 | 0.54 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 10.00 | 1.25 | 1.50 | 1.38 | 1.43 | +1.03 | +257.50% | 0.14 | 196 | 69 | 1.60 | 0.51 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 11.00 | 1.05 | 1.25 | 1.15 | 1.10 | +0.85 | +340.00% | 0.10 | 17 | 8 | 1.66 | 0.44 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 12.00 | 0.85 | 1.05 | 0.95 | 0.97 | % | 0.08 | 1,745 | 0 | 1.65 | 0.38 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 13.00 | 0.65 | 0.90 | 0.78 | 0.80 | % | 0.06 | 1,494 | 0 | 1.70 | 0.33 | 0.08 | -0.02 | 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 | 6.70 | 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 | 5.22 | 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 | 0 | 4.33 | 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 | 3.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.35 | -0.01 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 3.50 | 0.00 | 0.40 | 0.20 | % | 0.06 | 0 | 0 | 2.92 | -0.02 | 0.01 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.02 | 72 | 63 | 1.89 | -0.03 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 4.50 | 0.05 | 0.20 | 0.13 | 0.17 | -0.21 | -55.27% | 0.03 | 14 | 1 | 1.53 | -0.05 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.10 | -32.26% | 0.05 | 4 | 25 | 1.58 | -0.08 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.50 | 0.20 | 0.40 | 0.30 | 0.40 | -0.15 | -27.28% | 0.05 | 6 | 75 | 1.53 | -0.12 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.45 | -50.00% | 0.08 | 5 | 84 | 1.64 | -0.15 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.50 | 0.50 | 0.70 | 0.60 | 0.60 | -0.25 | -29.42% | 0.09 | 11 | 28 | 1.55 | -0.20 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.00 | 0.65 | 0.90 | 0.78 | 0.78 | -0.49 | -38.59% | 0.11 | 10 | 5 | 1.56 | -0.24 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.50 | 0.90 | 1.20 | 1.05 | 1.05 | % | 0.14 | 16 | 0 | 1.62 | -0.28 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 8.00 | 1.10 | 1.40 | 1.25 | 1.30 | % | 0.16 | 6 | 0 | 1.54 | -0.33 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 8.50 | 1.45 | 1.70 | 1.58 | 1.60 | % | 0.19 | 22 | 0 | 1.60 | -0.37 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 9.00 | 1.70 | 2.00 | 1.85 | 1.85 | % | 0.21 | 51 | 0 | 1.58 | -0.42 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 9.50 | 2.05 | 2.30 | 2.18 | % | 0.23 | 0 | 0 | 1.61 | -0.46 | 0.09 | -0.03 | 5/20/2026 2:58:42 PM EST | |||
| 10.00 | 2.40 | 2.65 | 2.53 | % | 0.25 | 0 | 0 | 1.62 | -0.49 | 0.09 | -0.03 | 5/20/2026 2:58:42 PM EST | |||
| 11.00 | 3.10 | 3.40 | 3.25 | % | 0.30 | 0 | 0 | 1.65 | -0.56 | 0.09 | -0.03 | 5/20/2026 2:58:42 PM EST | |||
| 12.00 | 3.90 | 4.20 | 4.05 | 4.10 | % | 0.34 | 1 | 0 | 1.67 | -0.62 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 2:58:42 PM EST | |
| 13.00 | 4.70 | 5.10 | 4.90 | % | 0.38 | 0 | 0 | 1.69 | -0.67 | 0.08 | -0.02 | 5/20/2026 2:58:42 PM EST |