Options Chain for T1 ENERGY INC COM NEW (TE) - $5.29 as of 8/11/2026 7:57:09 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 | 4.10 | 5.30 | 4.70 | 4.46 | +0.06 | +1.37% | 4.70 | 3 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 2.00 | 3.30 | 3.70 | 3.50 | 3.55 | +0.10 | +2.90% | 1.75 | 8 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 2.50 | 2.85 | 3.40 | 3.13 | 2.88 | -0.04 | -1.37% | 1.25 | 1 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 3.00 | 2.35 | 2.70 | 2.53 | 2.45 | +0.05 | +2.09% | 0.84 | 3 | 57 | 7.07 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 3.50 | 1.75 | 2.10 | 1.93 | 1.99 | +0.10 | +5.30% | 0.55 | 2 | 31 | 4.65 | 0.99 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 4.00 | 1.40 | 1.60 | 1.50 | 1.49 | +0.06 | +4.20% | 0.38 | 71 | 407 | 3.58 | 0.95 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 4.50 | 0.95 | 1.15 | 1.05 | 1.07 | +0.10 | +10.31% | 0.23 | 63 | 502 | 2.98 | 0.87 | 0.21 | -0.04 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.15 | +27.28% | 0.13 | 254 | 1,756 | 1.92 | 0.72 | 0.33 | -0.06 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 5.50 | 0.35 | 0.40 | 0.38 | 0.40 | +0.08 | +25.00% | 0.07 | 2,268 | 3,842 | 1.95 | 0.53 | 0.39 | -0.07 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.02 | +9.10% | 0.04 | 2,302 | 3,823 | 2.11 | 0.35 | 0.36 | -0.06 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 6.50 | 0.10 | 0.15 | 0.13 | 0.14 | +0.04 | +40.00% | 0.02 | 1,176 | 2,710 | 2.17 | 0.22 | 0.27 | -0.05 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 1,013 | 3,312 | 2.28 | 0.13 | 0.19 | -0.04 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 502 | 2,028 | 2.46 | 0.07 | 0.12 | -0.03 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 209 | 2,525 | 2.82 | 0.04 | 0.07 | -0.01 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 29 | 677 | 3.14 | 0.02 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 30 | 1,123 | 4.49 | 0.01 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 850 | 4.33 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 17 | 530 | 3.97 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 916 | 4.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.04 | +400.00% | 0.02 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 10 | 316 | 4.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 325 | 4.23 | -0.01 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 202 | 1,021 | 2.64 | -0.05 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.02 | 272 | 2,025 | 2.09 | -0.13 | 0.21 | -0.04 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 0.04 | 6,277 | 4,697 | 1.93 | -0.28 | 0.33 | -0.06 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 5.50 | 0.35 | 0.45 | 0.40 | 0.42 | -0.08 | -16.00% | 0.07 | 560 | 2,651 | 2.08 | -0.47 | 0.39 | -0.07 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 6.00 | 0.65 | 0.80 | 0.73 | 0.76 | -0.14 | -15.56% | 0.12 | 97 | 984 | 1.97 | -0.65 | 0.36 | -0.06 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 6.50 | 1.00 | 1.25 | 1.13 | 1.15 | -0.13 | -10.16% | 0.17 | 46 | 412 | 2.77 | -0.78 | 0.27 | -0.05 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 7.00 | 1.45 | 1.75 | 1.60 | 1.60 | -0.02 | -1.24% | 0.23 | 11 | 474 | 3.34 | -0.87 | 0.19 | -0.04 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 7.50 | 1.90 | 2.20 | 2.05 | 2.07 | -0.11 | -5.05% | 0.27 | 9 | 716 | 3.49 | -0.93 | 0.12 | -0.03 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 8.00 | 2.35 | 2.90 | 2.63 | 2.47 | -0.05 | -1.99% | 0.33 | 3 | 88 | 5.23 | -0.96 | 0.07 | -0.01 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 8.50 | 2.95 | 3.30 | 3.13 | 3.10 | 0.00 | 0.00% | 0.37 | 1 | 71 | 5.01 | -0.98 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 9.00 | 3.40 | 4.00 | 3.70 | 3.55 | 0.00 | 0.00% | 0.41 | 6 | 173 | 4.64 | -0.99 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 9.50 | 3.80 | 4.40 | 4.10 | 3.95 | +0.23 | +6.19% | 0.43 | 13 | 44 | 6.38 | -1.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 10.00 | 4.30 | 4.80 | 4.55 | 4.50 | 0.00 | 0.00% | 0.45 | 0 | 30 | 6.04 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 10.50 | 4.80 | 5.30 | 5.05 | 5.10 | +0.05 | +0.99% | 0.48 | 4 | 10 | 6.33 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 11.00 | 5.20 | 5.80 | 5.50 | 5.55 | +0.05 | +0.91% | 0.50 | 2 | 24 | 6.60 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 11.50 | 5.80 | 6.30 | 6.05 | 6.00 | -0.10 | -1.64% | 0.53 | 2 | 5 | 6.87 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 12.00 | 6.30 | 6.80 | 6.55 | 6.50 | -0.10 | -1.52% | 0.55 | 2 | 8 | 7.11 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 12.50 | 6.60 | 7.30 | 6.95 | 7.10 | 0.00 | 0.00% | 0.56 | 0 | 14 | 7.33 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 13.00 | 7.10 | 7.80 | 7.45 | 7.55 | 0.00 | 0.00% | 0.57 | 0 | 2 | 7.55 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 13.50 | 7.80 | 8.30 | 8.05 | 8.05 | 0.00 | 0.00% | 0.60 | 0 | 31 | 7.76 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 14.00 | 8.10 | 8.80 | 8.45 | 8.55 | 0.00 | 0.00% | 0.60 | 0 | 3 | 7.96 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 15.00 | 9.30 | 9.80 | 9.55 | 9.53 | +0.43 | +4.73% | 0.64 | 2 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 16.00 | 10.30 | 10.80 | 10.55 | 10.50 | -0.05 | -0.48% | 0.66 | 2 | 2 | 8.66 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 17.00 | 11.30 | 11.90 | 11.60 | 11.50 | -0.10 | -0.87% | 0.68 | 2 | 25 | 9.75 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 18.00 | 12.30 | 12.80 | 12.55 | 12.45 | -0.03 | -0.24% | 0.70 | 2 | 30 | 9.27 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |