Options Chain for T1 ENERGY INC COM NEW (TE) - $4.42 as of 8/21/2026 8:22:26 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 | 2.85 | 3.80 | 3.33 | 3.49 | 0.00 | 0.00% | 3.33 | 0 | 19 | 9.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 2.00 | 2.00 | 2.70 | 2.35 | 2.62 | 0.00 | 0.00% | 1.18 | 0 | 40 | 5.97 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 2.50 | 1.50 | 2.20 | 1.85 | 2.03 | 0.00 | 0.00% | 0.74 | 0 | 22 | 3.68 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 3.00 | 1.00 | 1.70 | 1.35 | 1.55 | 0.00 | 0.00% | 0.45 | 0 | 47 | 2.75 | 1.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 3.50 | 0.50 | 1.25 | 0.88 | 0.95 | 0.00 | 0.00% | 0.25 | 0 | 154 | 1.93 | 0.96 | 0.13 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.10 | -18.19% | 0.11 | 4,563 | 293 | 0.90 | 0.79 | 0.46 | -0.01 | 8/24/2026 | 8/21/2026 4:00:02 PM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.11 | -42.31% | 0.04 | 71 | 1,232 | 1.06 | 0.48 | 0.65 | -0.02 | 8/24/2026 | 8/21/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 173 | 2,239 | 1.04 | 0.21 | 0.48 | -0.01 | 8/24/2026 | 8/21/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 11 | 2,792 | 1.29 | 0.07 | 0.22 | -0.01 | 8/24/2026 | 8/21/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,002 | 1.63 | 0.02 | 0.07 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,850 | 1.93 | 0.00 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 2.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,692 | 2.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 628 | 2.66 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 321 | 2.85 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 482 | 3.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 3.21 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 659 | 3.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 449 | 4.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 234 | 4.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 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 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 4:00:02 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.19 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,166 | 1.49 | -0.04 | 0.13 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.02 | 30 | 1,329 | 0.97 | -0.21 | 0.46 | -0.01 | 8/24/2026 | 8/21/2026 4:00:02 PM EST |
| 4.50 | 0.15 | 0.35 | 0.25 | 0.27 | 0.00 | 0.00% | 0.06 | 0 | 2,252 | 0.95 | -0.52 | 0.65 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 5.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.10 | +15.39% | 0.15 | 2 | 1,860 | 1.81 | -0.79 | 0.48 | -0.01 | 8/24/2026 | 8/21/2026 4:00:02 PM EST |
| 5.50 | 1.05 | 1.40 | 1.23 | 1.05 | 0.00 | 0.00% | 0.22 | 0 | 583 | 2.10 | -0.93 | 0.22 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 6.00 | 1.45 | 2.05 | 1.75 | 1.54 | 0.00 | 0.00% | 0.29 | 0 | 923 | 1.96 | -0.98 | 0.07 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 6.50 | 1.80 | 2.50 | 2.15 | 2.04 | 0.00 | 0.00% | 0.33 | 0 | 115 | 2.29 | -1.00 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 7.00 | 2.40 | 3.00 | 2.70 | 2.55 | 0.00 | 0.00% | 0.39 | 0 | 260 | 2.58 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 7.50 | 2.70 | 3.70 | 3.20 | 3.10 | 0.00 | 0.00% | 0.43 | 0 | 109 | 3.78 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 8.00 | 3.50 | 4.20 | 3.85 | 3.56 | 0.00 | 0.00% | 0.48 | 0 | 32 | 3.44 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 8.50 | 3.70 | 4.70 | 4.20 | 4.03 | 0.00 | 0.00% | 0.49 | 0 | 45 | 3.67 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 9.00 | 4.50 | 5.20 | 4.85 | 4.55 | 0.00 | 0.00% | 0.54 | 0 | 62 | 3.87 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 9.50 | 4.80 | 5.70 | 5.25 | 4.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 10.00 | 5.20 | 6.20 | 5.70 | 5.70 | 0.00 | 0.00% | 0.57 | 0 | 21 | 6.42 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 10.50 | 5.70 | 6.70 | 6.20 | 6.10 | 0.00 | 0.00% | 0.59 | 0 | 8 | 5.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 11.00 | 6.20 | 7.20 | 6.70 | 6.50 | 0.00 | 0.00% | 0.61 | 0 | 3 | 4.58 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 11.50 | 6.70 | 7.70 | 7.20 | 7.10 | 0.00 | 0.00% | 0.63 | 0 | 3 | 6.96 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 12.00 | 7.20 | 8.20 | 7.70 | 7.53 | 0.00 | 0.00% | 0.64 | 0 | 2 | 4.87 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 12.50 | 7.70 | 8.70 | 8.20 | 8.00 | 0.00 | 0.00% | 0.66 | 0 | 3 | 5.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 13.00 | 8.20 | 9.20 | 8.70 | 8.50 | 0.00 | 0.00% | 0.67 | 0 | 3 | 5.14 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 14.00 | 9.20 | 10.20 | 9.70 | 9.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 5.37 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 15.00 | 10.20 | 11.20 | 10.70 | 10.48 | 0.00 | 0.00% | 0.71 | 0 | 4 | 5.59 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |