Options Chain for T1 ENERGY INC COM NEW (TE) - $4.24 as of 9/21/2026 9:25:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.90 | 4.10 | 4.00 | 3.94 | +0.24 | +6.49% | 8.00 | 6 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 1.00 | 3.00 | 3.70 | 3.35 | 3.47 | +0.27 | +8.44% | 3.35 | 1 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 1.50 | 2.80 | 3.10 | 2.95 | 2.80 | +0.13 | +4.87% | 1.97 | 3 | 5 | 9.01 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 2.00 | 2.35 | 2.50 | 2.43 | 2.47 | +0.33 | +15.43% | 1.22 | 4 | 40 | 5.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 2.50 | 1.65 | 2.05 | 1.85 | 1.85 | +0.17 | +10.12% | 0.74 | 3 | 67 | 4.64 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 3.00 | 1.35 | 1.55 | 1.45 | 1.40 | +0.36 | +34.62% | 0.48 | 17 | 27 | 3.46 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 3.50 | 0.90 | 1.00 | 0.95 | 0.95 | +0.31 | +48.44% | 0.27 | 36 | 160 | 1.89 | 0.98 | 0.11 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 4.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.20 | +66.67% | 0.12 | 167 | 935 | 1.07 | 0.83 | 0.47 | -0.02 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.07 | +70.00% | 0.04 | 2,183 | 1,453 | 1.04 | 0.49 | 0.82 | -0.02 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.02 | 1,507 | 2,017 | 1.31 | 0.20 | 0.49 | -0.02 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 28 | 1,351 | 1.67 | 0.08 | 0.23 | -0.01 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 70 | 2,972 | 2.12 | 0.03 | 0.09 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 15 | 1,342 | 2.52 | 0.01 | 0.03 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 475 | 2.87 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/21/2026 1:58:48 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 301 | 3.75 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 1:58:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 333 | 3.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 1:58:48 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 1:58:48 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 4.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/21/2026 1:58:48 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.01 | 3 | 4 | 4.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 4.39 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:48 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/21/2026 1:58:48 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 1:58:48 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 1:58:48 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 9/21/2026 1:58:48 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:48 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 1:58:48 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 50 | 252 | 1.97 | -0.02 | 0.11 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.01 | 744 | 2,050 | 1.13 | -0.17 | 0.47 | -0.02 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 4.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.24 | -54.55% | 0.05 | 4,778 | 1,241 | 1.07 | -0.51 | 0.82 | -0.02 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.29 | -32.59% | 0.12 | 21 | 1,322 | 1.08 | -0.80 | 0.49 | -0.02 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 5.50 | 1.00 | 1.10 | 1.05 | 1.06 | -0.31 | -22.63% | 0.19 | 12 | 76 | 1.73 | -0.92 | 0.23 | -0.01 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 6.00 | 1.50 | 1.60 | 1.55 | 1.54 | -0.32 | -17.21% | 0.26 | 19 | 168 | 2.19 | -0.97 | 0.09 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 6.50 | 2.00 | 2.10 | 2.05 | 2.15 | -0.15 | -6.53% | 0.32 | 6 | 20 | 2.59 | -0.99 | 0.03 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 7.00 | 2.50 | 2.60 | 2.55 | 2.58 | -0.04 | -1.53% | 0.36 | 3 | 16 | 2.95 | -1.00 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 7.50 | 2.95 | 3.20 | 3.08 | 3.15 | -0.03 | -0.95% | 0.41 | 1 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 8.00 | 3.40 | 3.80 | 3.60 | 3.65 | +0.05 | +1.39% | 0.45 | 2 | 6 | 5.35 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 8.50 | 3.90 | 4.20 | 4.05 | 4.04 | -0.06 | -1.47% | 0.48 | 4 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 9.00 | 4.50 | 4.60 | 4.55 | 4.55 | -0.28 | -5.80% | 0.51 | 2 | 7 | 4.07 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 9.50 | 4.90 | 5.10 | 5.00 | 5.03 | -0.25 | -4.74% | 0.53 | 6 | 3 | 4.30 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:48 PM EST |
| 10.00 | 5.10 | 6.00 | 5.55 | 5.84 | 0.00 | 0.00% | 0.55 | 0 | 3 | 7.83 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:48 PM EST |
| 10.50 | 5.80 | 6.30 | 6.05 | 6.40 | 0.00 | 0.00% | 0.58 | 0 | 1 | 6.72 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:48 PM EST |