Options Chain for T1 ENERGY INC COM NEW (TE) - $4.27 as of 9/3/2026 12:38:56 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 | 3.40 | 3.60 | 3.50 | 3.41 | +0.12 | +3.65% | 3.50 | 7 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 2.00 | 2.35 | 2.55 | 2.45 | 2.46 | +0.17 | +7.43% | 1.23 | 147 | 32 | 9.57 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 2.50 | 1.90 | 2.10 | 2.00 | 1.91 | +0.10 | +5.53% | 0.80 | 5 | 38 | 7.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 3.00 | 1.40 | 1.60 | 1.50 | 1.50 | +0.24 | +19.05% | 0.50 | 6 | 44 | 5.37 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 3.50 | 0.95 | 1.05 | 1.00 | 0.98 | +0.18 | +22.50% | 0.29 | 168 | 213 | 3.72 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 4.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.11 | +28.21% | 0.13 | 57 | 357 | 0.55 | 0.95 | 0.28 | -0.01 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.11 | +0.06 | +120.00% | 0.03 | 5,256 | 2,210 | 1.35 | 0.48 | 1.28 | -0.05 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 396 | 4,894 | 1.95 | 0.06 | 0.43 | -0.01 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 78 | 3,658 | 2.96 | 0.00 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.01 | 4 | 2,930 | 3.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 213 | 4.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 4 | 1,042 | 5.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 249 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 10:58:59 AM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 10:58:59 AM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 10:58:59 AM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 10:58:59 AM 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 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 10:58:59 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 10:58:59 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/3/2026 10:58:59 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 5.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 10:58:59 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 178 | 3.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 77 | 1,284 | 2.18 | -0.05 | 0.28 | -0.01 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.20 | -66.67% | 0.03 | 94 | 3,310 | 1.30 | -0.52 | 1.28 | -0.05 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 5.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.28 | -37.34% | 0.10 | 44 | 933 | 3.69 | -0.94 | 0.43 | -0.01 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 5.50 | 0.95 | 1.05 | 1.00 | 1.30 | 0.00 | 0.00% | 0.18 | 0 | 80 | 4.36 | -1.00 | 0.02 | 0.00 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 6.00 | 1.40 | 1.75 | 1.58 | 1.64 | -0.23 | -12.30% | 0.26 | 8 | 126 | 8.69 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 6.50 | 1.85 | 2.05 | 1.95 | 2.20 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 10:58:59 AM EST |
| 7.00 | 2.40 | 2.55 | 2.48 | 2.50 | -0.37 | -12.90% | 0.35 | 9 | 129 | 9.43 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 7.50 | 2.90 | 3.10 | 3.00 | 3.35 | 0.00 | 0.00% | 0.40 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 8.00 | 3.30 | 3.90 | 3.60 | 3.81 | 0.00 | 0.00% | 0.45 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 8.50 | 3.60 | 4.60 | 4.10 | 4.23 | 0.00 | 0.00% | 0.48 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 9.00 | 4.10 | 4.80 | 4.45 | 4.56 | -0.09 | -1.94% | 0.49 | 1 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 9.50 | 4.80 | 5.10 | 4.95 | 4.99 | -0.36 | -6.73% | 0.52 | 1 | 3 | 8.80 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 10.00 | 5.10 | 6.10 | 5.60 | 5.86 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 10.50 | 5.60 | 6.10 | 5.85 | 6.44 | +0.19 | +3.04% | 0.56 | 1 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 11.00 | 6.10 | 7.10 | 6.60 | 6.65 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 10:58:59 AM EST |
| 11.50 | 6.60 | 7.60 | 7.10 | 7.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 10:58:59 AM EST |
| 12.00 | 7.10 | 8.10 | 7.60 | 7.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 10:58:59 AM EST |