Options Chain for T1 ENERGY INC COM NEW (TE) - $8.21 as of 6/26/2026 8:43:53 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 | 6.40 | 8.10 | 7.25 | 7.43 | -1.32 | -15.09% | 7.25 | 1 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 2.00 | 5.60 | 7.10 | 6.35 | 7.80 | 0.00 | 0.00% | 3.17 | 0 | 6 | 5.16 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 3.00 | 5.00 | 5.80 | 5.40 | 4.60 | 0.00 | 0.00% | 1.80 | 0 | 36 | 3.01 | 0.98 | 0.01 | 0.00 | 6/11/2026 | 6/26/2026 4:00:00 PM EST |
| 4.00 | 4.00 | 4.90 | 4.45 | 4.60 | 0.00 | 0.00% | 1.11 | 0 | 88 | 2.44 | 0.94 | 0.03 | -0.01 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 5.00 | 3.40 | 4.00 | 3.70 | 4.65 | 0.00 | 0.00% | 0.74 | 0 | 585 | 1.51 | 0.88 | 0.04 | -0.01 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 6.00 | 2.75 | 3.10 | 2.93 | 3.04 | -0.16 | -5.00% | 0.49 | 1 | 1,021 | 1.40 | 0.81 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 7.00 | 2.20 | 2.70 | 2.45 | 2.35 | -0.26 | -9.97% | 0.35 | 3 | 524 | 1.48 | 0.72 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 8.00 | 1.80 | 1.95 | 1.88 | 1.91 | -0.21 | -9.91% | 0.23 | 35 | 2,513 | 1.36 | 0.63 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 9.00 | 1.50 | 1.55 | 1.53 | 1.53 | -0.17 | -10.00% | 0.17 | 265 | 4,284 | 1.40 | 0.55 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 10.00 | 1.20 | 1.30 | 1.25 | 1.23 | -0.22 | -15.18% | 0.12 | 532 | 3,766 | 1.42 | 0.47 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 11.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.07 | -6.55% | 0.09 | 109 | 3,458 | 1.41 | 0.40 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.10 | -11.12% | 0.07 | 88 | 5,380 | 1.40 | 0.34 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 13.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.05 | -6.25% | 0.05 | 28 | 1,546 | 1.45 | 0.29 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 14.00 | 0.55 | 0.60 | 0.58 | 0.58 | -0.07 | -10.77% | 0.04 | 137 | 466 | 1.45 | 0.24 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.03 | 184 | 2,044 | 1.45 | 0.21 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 16.00 | 0.15 | 0.50 | 0.33 | 0.46 | -0.01 | -2.13% | 0.02 | 7 | 3,564 | 1.35 | 0.18 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 17.00 | 0.30 | 0.55 | 0.43 | 0.40 | +0.05 | +14.29% | 0.03 | 2 | 2,549 | 1.57 | 0.15 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.31 | -0.20 | -39.22% | 0.02 | 4 | 193 | 1.49 | 0.13 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 19.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.58 | 0.11 | 0.04 | -0.01 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 5 | 830 | 1.51 | 0.10 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.56 | 0.09 | 0.03 | -0.01 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 44 | 3,433 | 1.58 | 0.08 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 4 | 4.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 101 | 3.07 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/26/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 237 | 1.94 | -0.02 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 10 | 1,780 | 1.50 | -0.06 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 5.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.07 | 16 | 414 | 1.39 | -0.12 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 6.00 | 0.55 | 0.85 | 0.70 | 0.58 | -0.02 | -3.34% | 0.12 | 18 | 692 | 1.46 | -0.19 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 7.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.15 | -13.64% | 0.15 | 55 | 2,908 | 1.35 | -0.28 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 8.00 | 1.50 | 1.65 | 1.58 | 1.60 | +0.03 | +1.92% | 0.20 | 46 | 764 | 1.37 | -0.37 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 9.00 | 2.15 | 2.30 | 2.23 | 2.10 | -0.17 | -7.49% | 0.25 | 18 | 649 | 1.40 | -0.45 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 10.00 | 2.85 | 3.10 | 2.98 | 2.89 | -0.18 | -5.87% | 0.30 | 17 | 257 | 1.44 | -0.53 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 11.00 | 3.60 | 3.80 | 3.70 | 3.58 | -0.12 | -3.25% | 0.34 | 1 | 28 | 1.42 | -0.60 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 12.00 | 4.20 | 4.70 | 4.45 | 4.40 | 0.00 | 0.00% | 0.37 | 0 | 73 | 1.36 | -0.66 | 0.08 | -0.01 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 13.00 | 5.10 | 5.70 | 5.40 | 4.80 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.45 | -0.71 | 0.08 | -0.01 | 6/17/2026 | 6/26/2026 4:00:00 PM EST |
| 14.00 | 6.00 | 6.40 | 6.20 | 4.50 | 0.00 | 0.00% | 0.44 | 0 | 43 | 1.38 | -0.76 | 0.07 | -0.01 | 6/4/2026 | 6/26/2026 4:00:00 PM EST |
| 15.00 | 6.80 | 7.40 | 7.10 | 5.65 | 0.00 | 0.00% | 0.47 | 0 | 53 | 1.29 | -0.79 | 0.06 | -0.01 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 16.00 | 7.70 | 8.40 | 8.05 | 7.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.78 | -0.82 | 0.06 | -0.01 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 17.00 | 8.60 | 9.30 | 8.95 | 8.22 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.77 | -0.85 | 0.05 | -0.01 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 18.00 | 9.50 | 10.20 | 9.85 | 10.00 | 0.00 | 0.00% | 0.55 | 0 | 11 | 1.75 | -0.87 | 0.05 | -0.01 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 19.00 | 10.50 | 11.20 | 10.85 | 10.95 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.82 | -0.89 | 0.04 | -0.01 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 20.00 | 11.50 | 12.10 | 11.80 | 10.83 | 0.00 | 0.00% | 0.59 | 0 | 65 | 1.78 | -0.90 | 0.04 | -0.01 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 21.00 | 12.40 | 13.10 | 12.75 | % | 0.61 | 0 | 0 | 1.84 | -0.91 | 0.03 | -0.01 | 6/26/2026 4:00:00 PM EST | |||
| 22.00 | 13.40 | 14.20 | 13.80 | % | 0.63 | 0 | 0 | 2.02 | -0.92 | 0.03 | -0.01 | 6/26/2026 4:00:00 PM EST |