Options Chain for T1 ENERGY INC COM NEW (TE) - $8.08 as of 5/24/2026 10:30:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 7.30 | 6.95 | 5.50 | 0.00 | 0.00% | 6.95 | 0 | 5 | 4.96 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 2.00 | 5.50 | 6.80 | 6.15 | 6.00 | 0.00 | 0.00% | 3.08 | 0 | 510 | 4.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 3.00 | 4.70 | 5.70 | 5.20 | 6.30 | 0.00 | 0.00% | 1.73 | 0 | 545 | 3.23 | 0.98 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 4.00 | 3.80 | 4.60 | 4.20 | 4.84 | 0.00 | 0.00% | 1.05 | 0 | 829 | 2.27 | 0.94 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 5.00 | 3.20 | 3.60 | 3.40 | 3.18 | -1.04 | -24.65% | 0.68 | 8 | 1,342 | 1.34 | 0.87 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 6.00 | 2.70 | 2.90 | 2.80 | 2.66 | -0.76 | -22.23% | 0.47 | 17 | 4,260 | 1.44 | 0.79 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 7.00 | 2.25 | 2.45 | 2.35 | 2.25 | -0.52 | -18.78% | 0.34 | 280 | 3,559 | 1.54 | 0.70 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 8.00 | 1.80 | 1.95 | 1.88 | 1.79 | -0.51 | -22.18% | 0.23 | 520 | 2,420 | 1.49 | 0.62 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 9.00 | 1.50 | 1.65 | 1.58 | 1.49 | -0.45 | -23.20% | 0.18 | 633 | 4,692 | 1.55 | 0.55 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 10.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.30 | -18.75% | 0.13 | 2,395 | 4,485 | 1.53 | 0.48 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 11.00 | 0.95 | 1.15 | 1.05 | 1.10 | -0.42 | -27.64% | 0.10 | 82 | 3,782 | 1.52 | 0.42 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 12.00 | 0.85 | 0.95 | 0.90 | 0.92 | -0.28 | -23.34% | 0.07 | 4,526 | 9,608 | 1.57 | 0.37 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 13.00 | 0.70 | 0.85 | 0.78 | 0.65 | -0.41 | -38.68% | 0.06 | 188 | 2,483 | 1.57 | 0.32 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 14.00 | 0.55 | 0.70 | 0.63 | 0.59 | -0.31 | -34.45% | 0.04 | 198 | 355 | 1.55 | 0.28 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 15.00 | 0.55 | 0.60 | 0.58 | 0.58 | -0.14 | -19.45% | 0.04 | 4,358 | 8,795 | 1.61 | 0.25 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 16.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.39 | -49.37% | 0.03 | 161 | 215 | 1.59 | 0.21 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 17.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.25 | -38.47% | 0.03 | 214 | 4,061 | 1.58 | 0.19 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 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 | 0.25 | 0.13 | % | 0.13 | 0 | 17 | 4.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 99 | 3.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 92 | 1.90 | -0.02 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.04 | 22 | 414 | 1.41 | -0.06 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.39 | +0.04 | +11.43% | 0.08 | 135 | 1,917 | 1.47 | -0.13 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 6.00 | 0.70 | 0.80 | 0.75 | 0.78 | +0.13 | +20.00% | 0.12 | 226 | 714 | 1.47 | -0.21 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 7.00 | 1.15 | 1.30 | 1.23 | 1.27 | +0.17 | +15.46% | 0.18 | 188 | 1,285 | 1.48 | -0.30 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 8.00 | 1.75 | 1.90 | 1.83 | 1.80 | +0.25 | +16.13% | 0.23 | 144 | 1,248 | 1.51 | -0.38 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 9.00 | 2.40 | 2.60 | 2.50 | 2.50 | +0.35 | +16.28% | 0.28 | 24 | 543 | 1.54 | -0.46 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 10.00 | 3.10 | 3.40 | 3.25 | 3.20 | +0.40 | +14.29% | 0.33 | 34 | 304 | 1.57 | -0.52 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 11.00 | 3.90 | 4.20 | 4.05 | 4.00 | +0.40 | +11.12% | 0.37 | 31 | 466 | 1.60 | -0.58 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 12.00 | 4.70 | 5.00 | 4.85 | 4.62 | +0.10 | +2.22% | 0.40 | 4 | 216 | 1.59 | -0.63 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 13.00 | 5.50 | 5.80 | 5.65 | 5.36 | 0.00 | 0.00% | 0.43 | 0 | 160 | 1.55 | -0.68 | 0.07 | -0.02 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 14.00 | 6.40 | 6.70 | 6.55 | 6.00 | 0.00 | 0.00% | 0.47 | 0 | 60 | 1.58 | -0.72 | 0.07 | -0.01 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 15.00 | 7.10 | 7.60 | 7.35 | % | 0.49 | 0 | 2 | 1.44 | -0.75 | 0.06 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 16.00 | 8.00 | 8.90 | 8.45 | % | 0.53 | 0 | 0 | 1.55 | -0.79 | 0.06 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 17.00 | 8.90 | 9.90 | 9.40 | % | 0.55 | 0 | 0 | 2.17 | -0.81 | 0.05 | -0.01 | 5/22/2026 4:00:05 PM EST |