Options Chain for T1 ENERGY INC COM NEW (TE) - $5.00 as of 7/24/2026 8:47:45 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 | 3.70 | 4.30 | 4.00 | 4.30 | -1.00 | -18.87% | 4.00 | 10 | 110 | 4.63 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 2.00 | 2.85 | 3.60 | 3.23 | 7.30 | 0.00 | 0.00% | 1.61 | 0 | 14 | 3.64 | 0.98 | 0.02 | 0.00 | 6/9/2026 | 7/24/2026 3:59:51 PM EST |
| 3.00 | 2.05 | 2.50 | 2.28 | 3.22 | 0.00 | 0.00% | 0.76 | 0 | 25 | 1.49 | 0.89 | 0.07 | 0.00 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 4.00 | 1.45 | 1.65 | 1.55 | 1.55 | -0.80 | -34.05% | 0.39 | 62 | 184 | 1.38 | 0.76 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 5.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.53 | -32.52% | 0.22 | 785 | 360 | 1.41 | 0.61 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 6.00 | 0.70 | 0.85 | 0.78 | 0.73 | -0.37 | -33.64% | 0.13 | 112 | 1,073 | 1.42 | 0.48 | 0.15 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.25 | -30.87% | 0.08 | 368 | 1,712 | 1.42 | 0.38 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.20 | -33.34% | 0.05 | 299 | 12,315 | 1.40 | 0.29 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.19 | -38.78% | 0.03 | 258 | 2,003 | 1.46 | 0.23 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.15 | -40.55% | 0.02 | 948 | 21,082 | 1.47 | 0.18 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.12 | -44.45% | 0.02 | 20 | 1,766 | 1.48 | 0.14 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 206 | 5,727 | 1.53 | 0.11 | 0.06 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 22 | 1,340 | 1.47 | 0.08 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.09 | -42.86% | 0.01 | 2 | 1,785 | 1.59 | 0.07 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 5 | 3,422 | 1.63 | 0.05 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 29 | 356 | 1.72 | 0.04 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 1.79 | 0.03 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.85 | 0.02 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.91 | 0.02 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 649 | 1.96 | 0.02 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.00 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.05 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 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 | 0.09 | +0.06 | +200.00% | 0.05 | 14 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 40 | 1.54 | -0.02 | 0.02 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 3.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.03 | +18.75% | 0.06 | 47 | 173 | 1.35 | -0.11 | 0.07 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 4.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.15 | +37.50% | 0.13 | 106 | 420 | 1.38 | -0.24 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 5.00 | 1.00 | 1.10 | 1.05 | 1.07 | +0.26 | +32.10% | 0.21 | 105 | 457 | 1.38 | -0.39 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 6.00 | 1.70 | 1.85 | 1.78 | 1.80 | +0.36 | +25.00% | 0.30 | 61 | 6,733 | 1.46 | -0.52 | 0.15 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 7.00 | 2.45 | 2.60 | 2.53 | 2.46 | +0.39 | +18.85% | 0.36 | 1 | 633 | 1.44 | -0.62 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 8.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.50 | +17.25% | 0.42 | 190 | 622 | 1.50 | -0.71 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 9.00 | 4.20 | 4.40 | 4.30 | 4.28 | +0.73 | +20.57% | 0.48 | 31 | 269 | 1.53 | -0.77 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 10.00 | 5.00 | 5.40 | 5.20 | 5.12 | +0.70 | +15.84% | 0.52 | 5 | 257 | 1.83 | -0.82 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 11.00 | 5.80 | 6.30 | 6.05 | 3.70 | 0.00 | 0.00% | 0.55 | 0 | 20 | 1.80 | -0.86 | 0.08 | -0.01 | 7/1/2026 | 7/24/2026 3:59:51 PM EST |
| 12.00 | 6.80 | 7.30 | 7.05 | 6.40 | 0.00 | 0.00% | 0.59 | 0 | 70 | 1.93 | -0.89 | 0.06 | 0.00 | 7/20/2026 | 7/24/2026 3:59:51 PM EST |
| 13.00 | 7.70 | 8.30 | 8.00 | 7.83 | +1.22 | +18.46% | 0.62 | 2 | 61 | 2.04 | -0.92 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 14.00 | 8.60 | 9.30 | 8.95 | 7.80 | 0.00 | 0.00% | 0.64 | 0 | 66 | 2.14 | -0.94 | 0.04 | 0.00 | 7/13/2026 | 7/24/2026 3:59:51 PM EST |
| 15.00 | 9.60 | 10.30 | 9.95 | 8.70 | 0.00 | 0.00% | 0.66 | 0 | 29 | 2.23 | -0.95 | 0.04 | 0.00 | 7/13/2026 | 7/24/2026 3:59:51 PM EST |
| 16.00 | 10.50 | 11.30 | 10.90 | 8.00 | 0.00 | 0.00% | 0.68 | 0 | 12 | 2.31 | -0.96 | 0.03 | 0.00 | 5/27/2026 | 7/24/2026 3:59:51 PM EST |
| 17.00 | 11.30 | 12.30 | 11.80 | 9.30 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.39 | -0.97 | 0.02 | 0.00 | 6/29/2026 | 7/24/2026 3:59:51 PM EST |
| 18.00 | 12.30 | 13.70 | 13.00 | 9.20 | 0.00 | 0.00% | 0.72 | 0 | 3 | 3.11 | -0.98 | 0.02 | 0.00 | 5/29/2026 | 7/24/2026 3:59:51 PM EST |
| 19.00 | 13.30 | 14.60 | 13.95 | 10.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.04 | -0.98 | 0.02 | 0.00 | 5/27/2026 | 7/24/2026 3:59:51 PM EST |
| 20.00 | 14.30 | 15.50 | 14.90 | 11.37 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.95 | -0.98 | 0.01 | 0.00 | 6/23/2026 | 7/24/2026 3:59:51 PM EST |
| 21.00 | 15.20 | 16.60 | 15.90 | 12.30 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.17 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 7/24/2026 3:59:51 PM EST |
| 22.00 | 16.20 | 17.60 | 16.90 | % | 0.77 | 0 | 0 | 3.23 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:51 PM EST |