Options Chain for T1 ENERGY INC COM NEW (TE) - $5.02 as of 7/27/2026 6:30:26 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 | 3.50 | 4.00 | 3.75 | 4.05 | 0.00 | 0.00% | 3.75 | 0 | 16 | 7.30 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 2.00 | 2.65 | 3.40 | 3.03 | 3.33 | 0.00 | 0.00% | 1.51 | 0 | 15 | 7.45 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 3.00 | 1.80 | 2.25 | 2.03 | 1.89 | -0.12 | -5.97% | 0.68 | 5 | 22 | 4.03 | 0.98 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 3.50 | 1.20 | 1.65 | 1.43 | % | 0.41 | 0 | 0 | 2.71 | 0.93 | 0.11 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 4.00 | 0.85 | 1.15 | 1.00 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.01 | 0.83 | 0.22 | -0.01 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 4.50 | 0.65 | 0.75 | 0.70 | 0.66 | -0.69 | -51.12% | 0.16 | 59 | 11 | 1.48 | 0.68 | 0.30 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 5.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.07 | -13.47% | 0.09 | 172 | 1,558 | 1.40 | 0.51 | 0.34 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 5.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.08 | -24.25% | 0.05 | 200 | 344 | 1.38 | 0.36 | 0.32 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.07 | -31.82% | 0.02 | 613 | 297 | 1.41 | 0.23 | 0.26 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.01 | 134 | 252 | 1.36 | 0.14 | 0.19 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 84 | 701 | 1.45 | 0.08 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 30 | 295 | 1.65 | 0.04 | 0.08 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 310 | 1.83 | 0.02 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 239 | 2.60 | 0.01 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 78 | 607 | 2.50 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 155 | 2.28 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 501 | 2.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 174 | 3.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 87 | 2.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 117 | 3.72 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 328 | 3.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.03 | -0.02 | -40.00% | 0.01 | 9 | 146 | 4.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 61 | 4.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.15 | +300.00% | 0.01 | 1 | 56 | 4.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.32 | -86.49% | 0.01 | 2 | 18 | 5.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.01 | 2 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 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 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.02 | -0.02 | 0.04 | 0.00 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.01 | 2 | 0 | 1.49 | -0.07 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.03 | 167 | 38 | 1.41 | -0.17 | 0.22 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 4.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 0.06 | 120 | 113 | 1.37 | -0.32 | 0.30 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 5.00 | 0.50 | 0.60 | 0.55 | 0.53 | 0.00 | 0.00% | 0.11 | 16 | 463 | 1.44 | -0.49 | 0.34 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 5.50 | 0.80 | 0.95 | 0.88 | 0.90 | +0.05 | +5.89% | 0.16 | 19 | 320 | 1.43 | -0.64 | 0.32 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 6.00 | 1.20 | 1.35 | 1.28 | 1.35 | +0.13 | +10.66% | 0.21 | 67 | 664 | 1.46 | -0.77 | 0.26 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 6.50 | 1.60 | 1.85 | 1.73 | 1.77 | +0.13 | +7.93% | 0.27 | 38 | 859 | 2.03 | -0.86 | 0.19 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 7.00 | 2.10 | 2.35 | 2.23 | 2.22 | +0.10 | +4.72% | 0.32 | 21 | 1,023 | 2.31 | -0.92 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 7.50 | 2.55 | 2.80 | 2.68 | 2.73 | +0.11 | +4.20% | 0.36 | 25 | 251 | 2.35 | -0.96 | 0.08 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 8.00 | 3.00 | 3.30 | 3.15 | 3.24 | +0.19 | +6.23% | 0.39 | 22 | 163 | 2.56 | -0.98 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 8.50 | 3.50 | 3.90 | 3.70 | 3.65 | +0.20 | +5.80% | 0.44 | 11 | 113 | 3.17 | -0.99 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 9.00 | 4.00 | 4.40 | 4.20 | 4.20 | +0.13 | +3.20% | 0.47 | 10 | 248 | 3.35 | -0.99 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 9.50 | 4.50 | 4.90 | 4.70 | 4.64 | +0.09 | +1.98% | 0.49 | 2 | 27 | 3.53 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 10.00 | 5.00 | 5.40 | 5.20 | 5.03 | +0.23 | +4.80% | 0.52 | 9 | 40 | 3.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 10.50 | 5.50 | 5.80 | 5.65 | 5.69 | +1.09 | +23.70% | 0.54 | 2 | 4 | 3.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.00 | 5.90 | 6.40 | 6.15 | 6.15 | +1.15 | +23.00% | 0.56 | 4 | 1 | 3.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 11.50 | 6.40 | 7.00 | 6.70 | 4.55 | 0.00 | 0.00% | 0.58 | 0 | 6 | 4.51 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:51 PM EST |
| 12.00 | 6.90 | 7.60 | 7.25 | 6.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 12.50 | 7.30 | 8.00 | 7.65 | 7.64 | % | 0.61 | 1 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 13.00 | 7.60 | 8.60 | 8.10 | 8.10 | % | 0.62 | 1 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 13.50 | 8.40 | 9.10 | 8.75 | % | 0.65 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 14.00 | 8.90 | 9.60 | 9.25 | % | 0.66 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 15.00 | 9.70 | 10.60 | 10.15 | 9.17 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 16.00 | 10.90 | 11.60 | 11.25 | % | 0.70 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 17.00 | 11.60 | 12.60 | 12.10 | % | 0.71 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 18.00 | 12.60 | 13.60 | 13.10 | % | 0.73 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 19.00 | 13.60 | 14.60 | 14.10 | % | 0.74 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST |