Options Chain for T1 ENERGY INC COM NEW (TE) - $6.92 as of 7/8/2026 8:22:15 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 | 5.80 | 6.50 | 6.15 | 6.30 | -1.48 | -19.03% | 6.15 | 2 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 2.00 | 4.80 | 5.40 | 5.10 | 5.30 | -1.53 | -22.41% | 2.55 | 8 | 1,008 | 8.02 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 3.00 | 3.80 | 4.60 | 4.20 | 4.70 | -1.13 | -19.39% | 1.40 | 2 | 495 | 6.73 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 3.50 | 3.30 | 4.00 | 3.65 | % | 1.04 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:55 PM EST | |||
| 4.00 | 2.90 | 3.60 | 3.25 | 5.39 | 0.00 | 0.00% | 0.81 | 0 | 845 | 4.92 | 0.99 | 0.02 | 0.00 | 7/1/2026 | 7/7/2026 3:59:55 PM EST |
| 4.50 | 2.40 | 2.80 | 2.60 | 4.57 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.08 | 0.97 | 0.04 | -0.01 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 5.00 | 1.95 | 2.15 | 2.05 | 2.08 | -2.07 | -49.88% | 0.41 | 11 | 2,313 | 1.25 | 0.92 | 0.08 | -0.01 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 5.50 | 1.50 | 1.75 | 1.63 | 1.66 | -1.75 | -51.32% | 0.30 | 21 | 1,001 | 1.91 | 0.85 | 0.13 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 6.00 | 1.15 | 1.45 | 1.30 | 1.25 | -1.95 | -60.94% | 0.22 | 32 | 3,547 | 1.68 | 0.76 | 0.17 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 6.50 | 0.85 | 1.00 | 0.93 | 0.95 | -2.05 | -68.34% | 0.14 | 24 | 6 | 1.51 | 0.66 | 0.21 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 7.00 | 0.65 | 0.75 | 0.70 | 0.70 | -1.36 | -66.02% | 0.10 | 680 | 2,811 | 1.56 | 0.54 | 0.23 | -0.04 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 7.50 | 0.45 | 0.55 | 0.50 | 0.53 | -1.17 | -68.83% | 0.07 | 4,124 | 29 | 1.55 | 0.44 | 0.22 | -0.04 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.93 | -71.54% | 0.05 | 1,100 | 3,389 | 1.60 | 0.35 | 0.20 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 8.50 | 0.20 | 0.35 | 0.28 | 0.26 | -0.82 | -75.93% | 0.03 | 296 | 365 | 1.62 | 0.27 | 0.18 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.60 | -72.29% | 0.03 | 1,048 | 12,887 | 1.72 | 0.22 | 0.15 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 9.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.51 | -77.28% | 0.02 | 642 | 328 | 1.77 | 0.17 | 0.13 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.47 | -78.34% | 0.01 | 5,367 | 8,722 | 1.76 | 0.14 | 0.11 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 10.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.35 | -77.78% | 0.01 | 533 | 3,695 | 1.92 | 0.11 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.25 | -83.34% | 0.01 | 3,650 | 6,939 | 1.82 | 0.09 | 0.08 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 11.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.19 | -70.37% | 0.01 | 284 | 562 | 1.95 | 0.07 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.01 | 606 | 12,367 | 2.06 | 0.05 | 0.05 | -0.01 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.01 | 98 | 801 | 2.17 | 0.04 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.11 | -68.75% | 0.01 | 81 | 7,208 | 2.28 | 0.03 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 12 | 518 | 2.53 | 0.02 | 0.02 | -0.01 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 39 | 5,805 | 2.63 | 0.01 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.73 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 362 | 19,090 | 2.47 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 18 | 5,342 | 2.99 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 34 | 6,868 | 2.78 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 716 | 3.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 58 | 3.43 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,992 | 3.17 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.19 | -86.37% | 0.00 | 2 | 126 | 3.68 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 264 | 3.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 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 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 101 | 4.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/7/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 92 | 3.14 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/7/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 55 | 497 | 2.19 | -0.01 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.14 | -0.03 | 0.04 | -0.01 | 7/7/2026 3:59:55 PM EST | |||
| 5.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.05 | +166.67% | 0.02 | 162 | 1,997 | 1.57 | -0.08 | 0.08 | -0.01 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.02 | 13 | 87 | 1.44 | -0.15 | 0.13 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.17 | +170.00% | 0.05 | 1,657 | 1,323 | 1.51 | -0.24 | 0.17 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 6.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.33 | +275.00% | 0.07 | 1,575 | 1,445 | 1.48 | -0.34 | 0.21 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 7.00 | 0.70 | 0.75 | 0.73 | 0.71 | +0.48 | +208.70% | 0.10 | 821 | 3,063 | 1.54 | -0.46 | 0.23 | -0.04 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 7.50 | 0.95 | 1.10 | 1.03 | 1.03 | +0.65 | +171.06% | 0.14 | 398 | 1,224 | 1.52 | -0.56 | 0.22 | -0.04 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 8.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.81 | +137.29% | 0.17 | 689 | 8,903 | 1.51 | -0.65 | 0.20 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 8.50 | 1.65 | 1.90 | 1.78 | 1.72 | +0.92 | +115.00% | 0.21 | 75 | 1,668 | 1.51 | -0.73 | 0.18 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 9.00 | 2.20 | 2.35 | 2.28 | 2.20 | +1.08 | +96.43% | 0.25 | 108 | 1,851 | 1.74 | -0.78 | 0.15 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 9.50 | 2.65 | 2.85 | 2.75 | 2.71 | +1.26 | +86.90% | 0.29 | 7 | 322 | 1.85 | -0.83 | 0.13 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 10.00 | 3.10 | 3.20 | 3.15 | 3.10 | +1.31 | +73.19% | 0.32 | 77 | 1,115 | 1.03 | -0.86 | 0.11 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 10.50 | 3.50 | 3.70 | 3.60 | 3.65 | +1.45 | +65.91% | 0.34 | 27 | 58 | 1.09 | -0.89 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 11.00 | 4.00 | 4.20 | 4.10 | 3.90 | +1.27 | +48.29% | 0.37 | 11 | 580 | 1.15 | -0.91 | 0.08 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 11.50 | 4.50 | 4.80 | 4.65 | 4.50 | +1.73 | +62.46% | 0.40 | 6 | 11 | 1.32 | -0.93 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 12.00 | 5.00 | 5.20 | 5.10 | 5.14 | +2.04 | +65.81% | 0.42 | 15 | 410 | 2.64 | -0.95 | 0.05 | -0.01 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 12.50 | 5.10 | 5.90 | 5.50 | 4.23 | 0.00 | 0.00% | 0.44 | 0 | 17 | 3.41 | -0.96 | 0.04 | -0.01 | 6/24/2026 | 7/7/2026 3:59:55 PM EST |
| 13.00 | 5.70 | 6.20 | 5.95 | 4.50 | 0.00 | 0.00% | 0.46 | 0 | 158 | 2.89 | -0.97 | 0.03 | -0.01 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 13.50 | 6.10 | 6.70 | 6.40 | % | 0.47 | 0 | 0 | 3.00 | -0.98 | 0.02 | -0.01 | 7/7/2026 3:59:55 PM EST | |||
| 14.00 | 6.50 | 7.30 | 6.90 | 6.65 | +0.45 | +7.26% | 0.49 | 62 | 356 | 3.48 | -0.99 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 14.50 | 6.90 | 7.80 | 7.35 | % | 0.51 | 0 | 0 | 3.58 | -0.99 | 0.01 | 0.00 | 7/7/2026 3:59:55 PM EST | |||
| 15.00 | 7.50 | 8.20 | 7.85 | 6.83 | 0.00 | 0.00% | 0.52 | 0 | 272 | 3.32 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 7/7/2026 3:59:55 PM EST |
| 16.00 | 8.40 | 9.20 | 8.80 | 6.30 | 0.00 | 0.00% | 0.55 | 0 | 33 | 3.51 | -1.00 | 0.01 | 0.00 | 6/23/2026 | 7/7/2026 3:59:55 PM EST |
| 17.00 | 9.60 | 10.20 | 9.90 | 9.60 | +1.20 | +14.29% | 0.58 | 1 | 9 | 3.68 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 18.00 | 10.40 | 11.20 | 10.80 | 8.70 | 0.00 | 0.00% | 0.60 | 0 | 33 | 3.85 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:55 PM EST |
| 19.00 | 11.40 | 12.20 | 11.80 | 9.85 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 20.00 | 12.50 | 13.20 | 12.85 | 11.15 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 21.00 | 13.40 | 14.20 | 13.80 | % | 0.66 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:55 PM EST | |||
| 22.00 | 14.50 | 15.20 | 14.85 | % | 0.67 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:55 PM EST |