Options Chain for T1 ENERGY INC COM NEW (TE) - $9.35 as of 6/22/2026 12:21:51 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 | 9.00 | 10.10 | 9.55 | 7.70 | 0.00 | 0.00% | 9.55 | 0 | 46 | 4.61 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 1:59:01 PM EST |
| 2.00 | 8.00 | 9.10 | 8.55 | 8.00 | +1.00 | +14.29% | 4.28 | 3 | 6 | 3.12 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 3.00 | 7.10 | 8.20 | 7.65 | 4.60 | 0.00 | 0.00% | 2.55 | 0 | 36 | 2.89 | 0.99 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 1:59:01 PM EST |
| 4.00 | 6.30 | 7.20 | 6.75 | 6.55 | +1.26 | +23.82% | 1.69 | 10 | 73 | 2.08 | 0.97 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 5.00 | 5.40 | 6.30 | 5.85 | 5.45 | +0.65 | +13.55% | 1.17 | 30 | 585 | 1.98 | 0.93 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 6.00 | 4.50 | 5.50 | 5.00 | 4.81 | +1.11 | +30.00% | 0.83 | 7 | 1,029 | 1.71 | 0.89 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 7.00 | 4.30 | 4.80 | 4.55 | 4.55 | +1.42 | +45.37% | 0.65 | 33 | 542 | 1.39 | 0.83 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 8.00 | 3.70 | 4.10 | 3.90 | 4.02 | +1.19 | +42.05% | 0.49 | 50 | 2,510 | 1.50 | 0.77 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 9.00 | 3.20 | 3.50 | 3.35 | 3.43 | +1.08 | +45.96% | 0.37 | 219 | 4,156 | 1.55 | 0.71 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 10.00 | 2.80 | 2.95 | 2.88 | 2.90 | +0.90 | +45.00% | 0.29 | 2,347 | 2,731 | 1.59 | 0.65 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 11.00 | 2.50 | 2.55 | 2.53 | 2.52 | +0.82 | +48.24% | 0.23 | 879 | 3,552 | 1.59 | 0.60 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 12.00 | 2.15 | 2.25 | 2.20 | 2.30 | +0.80 | +53.34% | 0.18 | 3,519 | 1,671 | 1.59 | 0.54 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 13.00 | 1.90 | 2.00 | 1.95 | 1.95 | +0.70 | +56.00% | 0.15 | 301 | 1,868 | 1.61 | 0.49 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 14.00 | 1.65 | 1.75 | 1.70 | 1.82 | +0.87 | +91.58% | 0.12 | 73 | 392 | 1.60 | 0.45 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 15.00 | 1.45 | 1.60 | 1.53 | 1.50 | +0.60 | +66.67% | 0.10 | 461 | 1,966 | 1.61 | 0.41 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 16.00 | 1.30 | 1.45 | 1.38 | 1.43 | +0.73 | +104.29% | 0.09 | 171 | 3,580 | 1.62 | 0.37 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 17.00 | 1.15 | 1.30 | 1.23 | 1.24 | +0.54 | +77.15% | 0.07 | 46 | 2,480 | 1.63 | 0.34 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 18.00 | 1.05 | 1.15 | 1.10 | 1.05 | +0.45 | +75.00% | 0.06 | 130 | 83 | 1.59 | 0.31 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 19.00 | 0.90 | 1.10 | 1.00 | 0.95 | +0.53 | +126.19% | 0.05 | 17 | 23 | 1.63 | 0.29 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 20.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.42 | +87.50% | 0.04 | 330 | 806 | 1.63 | 0.26 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 21.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.45 | +112.50% | 0.04 | 97 | 71 | 1.63 | 0.24 | 0.04 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 22.00 | 0.70 | 0.75 | 0.73 | 0.75 | +0.40 | +114.29% | 0.03 | 6,096 | 180 | 1.69 | 0.23 | 0.04 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 4 | 4.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 1:59:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/22/2026 1:59:01 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.03 | 2 | 239 | 2.15 | -0.01 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1,759 | 1.68 | -0.03 | 0.01 | 0.00 | 6/17/2026 | 6/22/2026 1:59:01 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 364 | 1.49 | -0.07 | 0.02 | -0.01 | 6/17/2026 | 6/22/2026 1:59:01 PM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.15 | -25.00% | 0.07 | 7 | 502 | 1.50 | -0.11 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 7.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.25 | -25.00% | 0.11 | 47 | 7,311 | 1.51 | -0.17 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 8.00 | 1.05 | 1.15 | 1.10 | 1.12 | -0.38 | -25.34% | 0.14 | 80 | 430 | 1.52 | -0.23 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 9.00 | 1.55 | 1.70 | 1.63 | 1.64 | -0.56 | -25.46% | 0.18 | 42 | 360 | 1.50 | -0.29 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 10.00 | 2.10 | 2.25 | 2.18 | 2.13 | -0.54 | -20.23% | 0.22 | 80 | 142 | 1.53 | -0.35 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 11.00 | 2.70 | 2.90 | 2.80 | 2.80 | -0.55 | -16.42% | 0.25 | 9 | 23 | 1.52 | -0.40 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 12.00 | 3.30 | 3.60 | 3.45 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 76 | 1.52 | -0.46 | 0.06 | -0.02 | 6/18/2026 | 6/22/2026 1:59:01 PM EST |
| 13.00 | 4.00 | 4.30 | 4.15 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.54 | -0.51 | 0.06 | -0.02 | 6/17/2026 | 6/22/2026 1:59:01 PM EST |
| 14.00 | 4.70 | 5.10 | 4.90 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 43 | 1.57 | -0.55 | 0.06 | -0.02 | 6/4/2026 | 6/22/2026 1:59:01 PM EST |
| 15.00 | 5.50 | 5.90 | 5.70 | 5.65 | -0.77 | -12.00% | 0.38 | 1 | 52 | 1.57 | -0.59 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 16.00 | 6.30 | 6.70 | 6.50 | % | 0.41 | 0 | 0 | 1.56 | -0.63 | 0.05 | -0.02 | 6/22/2026 1:59:01 PM EST | |||
| 17.00 | 7.10 | 8.00 | 7.55 | 7.30 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.72 | -0.66 | 0.05 | -0.02 | 6/4/2026 | 6/22/2026 1:59:01 PM EST |
| 18.00 | 8.00 | 8.90 | 8.45 | 7.90 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.74 | -0.69 | 0.05 | -0.02 | 6/3/2026 | 6/22/2026 1:59:01 PM EST |
| 19.00 | 8.90 | 9.70 | 9.30 | % | 0.49 | 0 | 0 | 1.76 | -0.71 | 0.05 | -0.02 | 6/22/2026 1:59:01 PM EST | |||
| 20.00 | 9.90 | 10.30 | 10.10 | 10.00 | % | 0.51 | 65 | 0 | 1.68 | -0.74 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:59:01 PM EST | |
| 21.00 | 10.70 | 11.50 | 11.10 | % | 0.53 | 0 | 0 | 1.76 | -0.76 | 0.04 | -0.02 | 6/22/2026 1:59:01 PM EST | |||
| 22.00 | 11.60 | 12.50 | 12.05 | % | 0.55 | 0 | 0 | 1.78 | -0.77 | 0.04 | -0.02 | 6/22/2026 1:59:01 PM EST |