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 | 2.90 | 3.40 | 3.15 | 3.32 | +0.24 | +7.80% | 3.15 | 3 | 16 | 9.10 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 2.00 | 1.90 | 2.35 | 2.13 | 2.02 | 0.00 | 0.00% | 1.06 | 0 | 17 | 4.43 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:09 PM EST |
| 2.50 | 1.35 | 2.20 | 1.78 | 1.77 | % | 0.71 | 1 | 0 | 5.99 | 0.99 | 0.02 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST | |
| 3.00 | 1.20 | 1.40 | 1.30 | 1.24 | +0.30 | +31.92% | 0.43 | 34 | 53 | 2.38 | 0.94 | 0.11 | -0.01 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 3.50 | 0.70 | 0.95 | 0.83 | 0.80 | +0.33 | +70.22% | 0.24 | 56 | 59 | 1.88 | 0.83 | 0.26 | -0.02 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 4.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.27 | +117.40% | 0.13 | 16,502 | 472 | 1.60 | 0.65 | 0.37 | -0.03 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.16 | +114.29% | 0.07 | 5,066 | 492 | 1.70 | 0.46 | 0.39 | -0.03 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.09 | +112.50% | 0.04 | 2,146 | 2,307 | 1.67 | 0.29 | 0.34 | -0.02 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.04 | +133.34% | 0.01 | 692 | 391 | 1.56 | 0.18 | 0.25 | -0.02 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 191 | 782 | 1.70 | 0.10 | 0.17 | -0.01 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 11 | 280 | 1.98 | 0.05 | 0.11 | -0.01 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 76 | 697 | 2.22 | 0.03 | 0.06 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 286 | 2.44 | 0.01 | 0.04 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 299 | 2.64 | 0.01 | 0.02 | 0.00 | 7/29/2026 | 7/30/2026 3:44:09 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 236 | 2.83 | 0.00 | 0.01 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 580 | 3.00 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/30/2026 3:44:09 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 150 | 3.15 | 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 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 490 | 3.30 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.45 | -69.24% | 0.01 | 1 | 173 | 4.99 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 88 | 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:09 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 328 | 5.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:44:09 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 151 | 3.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:09 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:09 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:09 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:09 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:09 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:09 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/30/2026 3:44:09 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 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 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/30/2026 3:44:09 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:09 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.64 | -0.01 | 0.02 | 0.00 | 7/30/2026 3:44:09 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.02 | 25 | 217 | 2.34 | -0.06 | 0.11 | -0.01 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.03 | 427 | 415 | 1.55 | -0.17 | 0.26 | -0.02 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.26 | -50.00% | 0.06 | 242 | 367 | 1.60 | -0.35 | 0.37 | -0.03 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 4.50 | 0.50 | 0.65 | 0.58 | 0.52 | -0.31 | -37.35% | 0.13 | 50 | 274 | 1.61 | -0.54 | 0.39 | -0.03 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 5.00 | 0.85 | 1.00 | 0.93 | 0.93 | -0.35 | -27.35% | 0.19 | 61 | 437 | 1.66 | -0.70 | 0.34 | -0.02 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 5.50 | 1.25 | 1.50 | 1.38 | 1.35 | -0.32 | -19.17% | 0.25 | 18 | 305 | 1.93 | -0.82 | 0.25 | -0.02 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 6.00 | 1.70 | 1.95 | 1.83 | 1.84 | -0.51 | -21.71% | 0.30 | 67 | 533 | 2.66 | -0.90 | 0.17 | -0.01 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 6.50 | 2.20 | 2.45 | 2.33 | 2.32 | -0.48 | -17.15% | 0.36 | 13 | 320 | 3.00 | -0.95 | 0.11 | -0.01 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 7.00 | 2.65 | 2.95 | 2.80 | 2.75 | -0.49 | -15.13% | 0.40 | 27 | 972 | 3.31 | -0.97 | 0.06 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 7.50 | 3.10 | 3.40 | 3.25 | 3.60 | -0.17 | -4.51% | 0.43 | 3 | 162 | 3.28 | -0.99 | 0.04 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 8.00 | 3.50 | 4.10 | 3.80 | 4.06 | -0.26 | -6.02% | 0.47 | 2 | 57 | 4.62 | -0.99 | 0.02 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 8.50 | 4.10 | 4.50 | 4.30 | 4.35 | -0.40 | -8.43% | 0.51 | 2 | 88 | 4.35 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 9.00 | 4.60 | 5.00 | 4.80 | 4.81 | -0.19 | -3.80% | 0.53 | 18 | 91 | 4.56 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 9.50 | 5.10 | 5.40 | 5.25 | 5.30 | -0.25 | -4.51% | 0.55 | 3 | 25 | 4.14 | -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 | 6.35 | 0.00 | 0.00% | 0.58 | 0 | 19 | 4.95 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:09 PM EST |
| 10.50 | 6.00 | 6.90 | 6.45 | 6.45 | 0.00 | 0.00% | 0.61 | 0 | 2 | 7.05 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:09 PM EST |
| 11.00 | 6.50 | 7.00 | 6.75 | 6.80 | -0.55 | -7.49% | 0.61 | 6 | 1 | 5.30 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 11.50 | 7.00 | 7.90 | 7.45 | 7.80 | 0.00 | 0.00% | 0.65 | 0 | 7 | 7.39 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:09 PM EST |
| 12.00 | 7.50 | 8.40 | 7.95 | 8.35 | 0.00 | 0.00% | 0.66 | 0 | 11 | 7.55 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:09 PM EST |
| 12.50 | 8.00 | 8.90 | 8.45 | 8.85 | 0.00 | 0.00% | 0.68 | 0 | 1 | 7.70 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:09 PM EST |
| 13.00 | 8.50 | 8.90 | 8.70 | 8.97 | -0.30 | -3.24% | 0.67 | 4 | 1 | 5.21 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:09 PM EST |
| 13.50 | 9.00 | 9.90 | 9.45 | 9.80 | 0.00 | 0.00% | 0.70 | 0 | 2 | 7.99 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:09 PM EST |
| 14.00 | 9.50 | 10.40 | 9.95 | 9.97 | 0.00 | 0.00% | 0.71 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:09 PM EST |
| 15.00 | 10.50 | 11.30 | 10.90 | 9.17 | 0.00 | 0.00% | 0.73 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:44:09 PM EST |
| 16.00 | 11.50 | 12.40 | 11.95 | % | 0.75 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:09 PM EST | |||
| 17.00 | 12.50 | 13.40 | 12.95 | % | 0.76 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:09 PM EST | |||
| 18.00 | 13.50 | 14.40 | 13.95 | % | 0.77 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:09 PM EST | |||
| 19.00 | 14.50 | 15.40 | 14.95 | % | 0.79 | 0 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:09 PM EST |