Options Chain for T1 ENERGY INC COM NEW (TE) - $4.54 as of 9/4/2026 1:58:57 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 | 3.80 | 3.60 | 3.55 | +0.38 | +11.99% | 3.60 | 1 | 145 | 7.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 2.00 | 2.45 | 2.75 | 2.60 | 2.27 | 0.00 | 0.00% | 1.30 | 0 | 26 | 3.71 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 2.50 | 1.85 | 2.25 | 2.05 | 1.83 | 0.00 | 0.00% | 0.82 | 0 | 16 | 2.88 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 3.00 | 1.50 | 1.75 | 1.63 | 1.55 | +0.41 | +35.97% | 0.54 | 13 | 510 | 2.20 | 0.98 | 0.06 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 3.50 | 0.85 | 1.30 | 1.08 | 1.12 | +0.06 | +5.66% | 0.31 | 3 | 44 | 1.83 | 0.92 | 0.16 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 4.00 | 0.60 | 0.85 | 0.73 | 0.77 | +0.13 | +20.32% | 0.18 | 92 | 5,171 | 1.43 | 0.78 | 0.30 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 4.50 | 0.40 | 0.45 | 0.43 | 0.45 | +0.10 | +28.58% | 0.10 | 28 | 545 | 1.09 | 0.59 | 0.40 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.07 | +38.89% | 0.06 | 753 | 8,189 | 1.17 | 0.40 | 0.39 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.06 | +66.67% | 0.03 | 209 | 1,505 | 1.17 | 0.25 | 0.31 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.05 | +83.34% | 0.02 | 14,236 | 14,452 | 1.37 | 0.15 | 0.22 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 18 | 554 | 1.51 | 0.09 | 0.15 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 43 | 4,669 | 1.72 | 0.05 | 0.09 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.91 | 0.03 | 0.05 | 0.00 | 8/27/2026 | 9/4/2026 1:58:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 13,172 | 1.77 | 0.02 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.01 | 0.00 | 9/4/2026 1:58:55 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,485 | 2.04 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 1:58:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 18,468 | 2.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 2.48 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 1:58:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 5,481 | 2.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,407 | 4.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 1:58:55 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,729 | 4.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 3,749 | 3.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 377 | 4.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 1:58:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 3.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 1:58:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 143 | 3.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 1:58:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 4.34 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 1:58:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 649 | 3.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:55 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 1:58:55 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 1:58:55 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 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 1:58:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.87 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:55 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:58:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 16 | 756 | 1.64 | -0.02 | 0.06 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.45 | -0.08 | 0.16 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.03 | 86 | 5,154 | 1.04 | -0.22 | 0.30 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | 0.31 | -0.01 | -3.13% | 0.07 | 33 | 805 | 0.93 | -0.41 | 0.40 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 5.00 | 0.55 | 0.75 | 0.65 | 0.66 | +0.01 | +1.54% | 0.13 | 89 | 6,318 | 1.14 | -0.60 | 0.39 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 5.50 | 0.90 | 1.20 | 1.05 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 53 | 1.15 | -0.75 | 0.31 | -0.01 | 9/3/2026 | 9/4/2026 1:58:55 PM EST |
| 6.00 | 1.30 | 1.60 | 1.45 | 1.45 | -0.08 | -5.23% | 0.24 | 11 | 8,832 | 1.71 | -0.85 | 0.22 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 6.50 | 1.80 | 2.15 | 1.98 | 2.38 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.15 | -0.91 | 0.15 | -0.01 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 7.00 | 2.30 | 2.55 | 2.43 | 2.41 | -0.09 | -3.60% | 0.35 | 6 | 805 | 2.02 | -0.95 | 0.09 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 7.50 | 2.75 | 3.20 | 2.98 | 3.00 | 0.00 | 0.00% | 0.40 | 0 | 18 | 2.78 | -0.97 | 0.05 | 0.00 | 9/3/2026 | 9/4/2026 1:58:55 PM EST |
| 8.00 | 3.20 | 3.60 | 3.40 | 3.60 | 0.00 | 0.00% | 0.42 | 0 | 298 | 2.61 | -0.98 | 0.04 | 0.00 | 9/3/2026 | 9/4/2026 1:58:55 PM EST |
| 8.50 | 3.70 | 4.10 | 3.90 | 4.10 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.78 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 1:58:55 PM EST |
| 9.00 | 4.20 | 4.60 | 4.40 | 4.48 | -0.07 | -1.54% | 0.49 | 1 | 158 | 2.94 | -1.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 10.00 | 5.20 | 5.60 | 5.40 | 5.50 | -0.10 | -1.79% | 0.54 | 47 | 85 | 3.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 11.00 | 6.20 | 6.60 | 6.40 | 6.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:55 PM EST |
| 12.00 | 7.20 | 7.60 | 7.40 | 7.40 | -0.10 | -1.34% | 0.62 | 5 | 4 | 3.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 13.00 | 8.20 | 8.60 | 8.40 | 8.08 | 0.00 | 0.00% | 0.65 | 0 | 34 | 3.89 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 1:58:55 PM EST |
| 14.00 | 9.20 | 9.60 | 9.40 | 9.45 | 0.00 | 0.00% | 0.67 | 0 | 2 | 4.07 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:58:55 PM EST |
| 15.00 | 10.20 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00% | 0.69 | 0 | 25 | 4.23 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 1:58:55 PM EST |
| 16.00 | 11.20 | 11.60 | 11.40 | 11.55 | 0.00 | 0.00% | 0.71 | 0 | 2 | 4.38 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 1:58:55 PM EST |
| 17.00 | 12.20 | 12.60 | 12.40 | 12.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 1:58:55 PM EST |
| 18.00 | 13.20 | 13.60 | 13.40 | 13.48 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 1:58:55 PM EST |
| 19.00 | 14.20 | 14.60 | 14.40 | 14.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 1:58:55 PM EST |
| 20.00 | 15.20 | 15.60 | 15.40 | 11.37 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 1:58:55 PM EST |
| 21.00 | 16.20 | 16.60 | 16.40 | 16.55 | 0.00 | 0.00% | 0.78 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 1:58:55 PM EST |
| 22.00 | 17.20 | 17.60 | 17.40 | 17.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 1:58:55 PM EST |