Options Chain for T1 ENERGY INC COM NEW (TE) - $3.72 as of 7/30/2026 3:32:21 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 | 3.10 | 3.40 | 3.25 | 3.25 | +0.34 | +11.69% | 3.25 | 6 | 180 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 2.00 | 2.15 | 2.35 | 2.25 | 2.15 | 0.00 | 0.00% | 1.12 | 3 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 3.00 | 1.10 | 1.35 | 1.23 | 1.27 | +0.47 | +58.75% | 0.41 | 110 | 265 | 7.06 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 3.50 | 0.60 | 0.85 | 0.73 | 0.55 | +0.20 | +57.15% | 0.21 | 26 | 74 | 4.76 | 0.97 | 0.14 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.20 | +200.00% | 0.07 | 8,158 | 1,172 | 1.85 | 0.73 | 0.79 | -0.07 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.06 | +200.00% | 0.02 | 8,440 | 1,216 | 1.95 | 0.28 | 0.80 | -0.07 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.01 | 464 | 1,288 | 2.95 | 0.05 | 0.25 | -0.01 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 76 | 2,244 | 3.98 | 0.00 | 0.03 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 51 | 1,234 | 4.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 1,835 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 46 | 1,842 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 86 | 1,160 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 175 | 1,537 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:09 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 25 | 597 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 41 | 528 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 25 | 3,097 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:09 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 516 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:09 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 31 | 596 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 877 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:44:09 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:44:09 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,382 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:09 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 2,216 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:09 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/30/2026 3:44:09 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:09 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.16 | -94.12% | 0.00 | 3 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:09 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/30/2026 3:44:09 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 8 | 17 | 5.24 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 31 | 167 | 3.36 | -0.03 | 0.14 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.02 | 656 | 1,875 | 1.88 | -0.27 | 0.79 | -0.07 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 4.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.45 | -56.25% | 0.08 | 126 | 2,515 | 1.91 | -0.72 | 0.80 | -0.07 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 5.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.50 | -38.47% | 0.16 | 130 | 1,429 | 3.38 | -0.95 | 0.25 | -0.01 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 5.50 | 1.15 | 1.40 | 1.28 | 1.25 | -0.42 | -25.15% | 0.23 | 1,653 | 1,024 | 5.33 | -1.00 | 0.03 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 6.00 | 1.65 | 1.85 | 1.75 | 1.80 | -0.42 | -18.92% | 0.29 | 606 | 546 | 5.43 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 6.50 | 2.15 | 2.45 | 2.30 | 2.45 | -0.32 | -11.56% | 0.35 | 572 | 365 | 8.05 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 7.00 | 2.65 | 2.90 | 2.78 | 2.90 | -0.35 | -10.77% | 0.40 | 1,311 | 841 | 8.01 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 7.50 | 3.10 | 3.50 | 3.30 | 3.20 | -0.51 | -13.75% | 0.44 | 293 | 318 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 8.00 | 3.60 | 3.90 | 3.75 | 3.90 | -0.37 | -8.67% | 0.47 | 13 | 418 | 9.34 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 8.50 | 4.10 | 4.50 | 4.30 | 4.30 | -0.45 | -9.48% | 0.51 | 6 | 147 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 9.00 | 4.60 | 4.90 | 4.75 | 5.30 | 0.00 | 0.00% | 0.53 | 0 | 90 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:09 PM EST |
| 9.50 | 5.00 | 5.50 | 5.25 | 5.41 | -0.29 | -5.09% | 0.55 | 1 | 93 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 10.00 | 5.60 | 6.00 | 5.80 | 5.85 | -0.05 | -0.85% | 0.58 | 5 | 42 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 10.50 | 6.10 | 6.40 | 6.25 | 6.49 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:09 PM EST |
| 11.00 | 6.60 | 7.00 | 6.80 | 6.80 | -0.50 | -6.85% | 0.62 | 6 | 39 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 11.50 | 7.10 | 7.50 | 7.30 | 7.27 | -0.11 | -1.50% | 0.63 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 12.00 | 7.60 | 8.00 | 7.80 | 7.73 | -0.07 | -0.90% | 0.65 | 3 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 12.50 | 8.10 | 8.50 | 8.30 | 6.35 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/30/2026 3:44:09 PM EST |
| 13.00 | 8.60 | 9.00 | 8.80 | 9.14 | +3.44 | +60.36% | 0.68 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 13.50 | 9.10 | 9.50 | 9.30 | 9.50 | % | 0.69 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST | |
| 14.00 | 9.60 | 10.00 | 9.80 | 10.00 | +2.80 | +38.89% | 0.70 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 15.00 | 10.50 | 11.00 | 10.75 | 6.10 | 0.00 | 0.00% | 0.72 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/30/2026 3:44:09 PM EST |
| 16.00 | 11.60 | 11.90 | 11.75 | 11.85 | +4.84 | +69.05% | 0.73 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 17.00 | 12.60 | 12.90 | 12.75 | 12.95 | +0.76 | +6.24% | 0.75 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 18.00 | 13.60 | 14.10 | 13.85 | 14.10 | +2.20 | +18.49% | 0.77 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 19.00 | 14.50 | 15.00 | 14.75 | 15.05 | +2.15 | +16.67% | 0.78 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |