Options Chain for T1 ENERGY INC COM NEW (TE) - $8.70 as of 5/21/2026 12:31:59 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 | 7.30 | 8.30 | 7.80 | 5.50 | 0.00 | 0.00% | 7.80 | 0 | 5 | 7.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 2.00 | 6.40 | 7.30 | 6.85 | 6.00 | 0.00 | 0.00% | 3.42 | 0 | 510 | 4.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 3.00 | 5.60 | 6.40 | 6.00 | 6.30 | +0.50 | +8.63% | 2.00 | 11 | 555 | 3.35 | 0.98 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 4.00 | 4.70 | 5.40 | 5.05 | 4.84 | -0.16 | -3.20% | 1.26 | 79 | 848 | 1.37 | 0.95 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 5.00 | 3.90 | 4.30 | 4.10 | 4.22 | +0.02 | +0.48% | 0.82 | 58 | 1,357 | 1.54 | 0.89 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 6.00 | 3.20 | 3.50 | 3.35 | 3.42 | +0.02 | +0.59% | 0.56 | 22 | 4,267 | 1.47 | 0.82 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 7.00 | 2.75 | 2.95 | 2.85 | 2.77 | -0.04 | -1.43% | 0.41 | 394 | 3,570 | 1.55 | 0.75 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 8.00 | 2.20 | 2.40 | 2.30 | 2.30 | +0.03 | +1.33% | 0.29 | 480 | 2,382 | 1.48 | 0.67 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 9.00 | 1.85 | 2.00 | 1.93 | 1.94 | +0.14 | +7.78% | 0.21 | 1,460 | 4,402 | 1.50 | 0.60 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 10.00 | 1.55 | 1.70 | 1.63 | 1.60 | +0.02 | +1.27% | 0.16 | 4,588 | 2,715 | 1.52 | 0.53 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 11.00 | 1.20 | 1.60 | 1.40 | 1.52 | +0.18 | +13.44% | 0.13 | 265 | 3,691 | 1.56 | 0.47 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 12.00 | 1.10 | 1.25 | 1.18 | 1.20 | +0.09 | +8.11% | 0.10 | 10,566 | 6,014 | 1.56 | 0.42 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 13.00 | 0.95 | 1.15 | 1.05 | 1.06 | +0.11 | +11.58% | 0.08 | 715 | 1,999 | 1.60 | 0.37 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 14.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.08 | +9.76% | 0.06 | 346 | 308 | 1.57 | 0.33 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.72 | +0.05 | +7.47% | 0.05 | 13,466 | 1,215 | 1.57 | 0.30 | 0.06 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 16.00 | 0.55 | 0.85 | 0.70 | 0.79 | +0.12 | +17.91% | 0.04 | 45 | 213 | 1.64 | 0.26 | 0.06 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.05 | +8.34% | 0.04 | 753 | 3,634 | 1.64 | 0.24 | 0.05 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 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 | 4.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.03 | 4 | 90 | 1.98 | -0.02 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 414 | 1.40 | -0.05 | 0.02 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.07 | 158 | 1,994 | 1.49 | -0.11 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 6.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.03 | +4.84% | 0.11 | 37 | 703 | 1.48 | -0.18 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 7.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.10 | +10.00% | 0.16 | 249 | 1,316 | 1.53 | -0.25 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 8.00 | 1.50 | 1.75 | 1.63 | 1.55 | -0.05 | -3.13% | 0.20 | 169 | 1,254 | 1.54 | -0.33 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 9.00 | 2.10 | 2.25 | 2.18 | 2.15 | -0.01 | -0.47% | 0.24 | 433 | 545 | 1.50 | -0.40 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 10.00 | 2.75 | 3.10 | 2.93 | 2.80 | 0.00 | 0.00% | 0.29 | 0 | 304 | 1.54 | -0.47 | 0.07 | -0.02 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 11.00 | 3.50 | 3.80 | 3.65 | 3.60 | -0.12 | -3.23% | 0.33 | 186 | 303 | 1.54 | -0.53 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 12.00 | 4.30 | 4.60 | 4.45 | 4.52 | +0.02 | +0.45% | 0.37 | 2 | 216 | 1.56 | -0.58 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 13.00 | 5.10 | 5.50 | 5.30 | 5.36 | 0.00 | 0.00% | 0.41 | 0 | 160 | 1.59 | -0.63 | 0.07 | -0.02 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 14.00 | 6.00 | 6.20 | 6.10 | 6.00 | 0.00 | 0.00% | 0.44 | 0 | 60 | 1.56 | -0.67 | 0.07 | -0.02 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 15.00 | 6.70 | 7.20 | 6.95 | % | 0.46 | 0 | 2 | 1.53 | -0.70 | 0.06 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 16.00 | 7.70 | 8.10 | 7.90 | % | 0.49 | 0 | 0 | 1.59 | -0.74 | 0.06 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 17.00 | 8.50 | 9.10 | 8.80 | % | 0.52 | 0 | 0 | 1.56 | -0.76 | 0.05 | -0.02 | 5/21/2026 4:00:03 PM EST |