Options Chain for T1 ENERGY INC COM NEW (TE) - $4.15 as of 7/28/2026 8:19:54 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 | 3.00 | 3.40 | 3.20 | 3.20 | -0.60 | -15.79% | 3.20 | 9 | 168 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 2.00 | 2.05 | 2.35 | 2.20 | 1.98 | -0.84 | -29.79% | 1.10 | 7 | 17 | 8.33 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 3.00 | 0.95 | 1.30 | 1.13 | 1.20 | -0.65 | -35.14% | 0.38 | 210 | 61 | 4.09 | 0.98 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 3.50 | 0.60 | 0.85 | 0.73 | 0.77 | -0.55 | -41.67% | 0.21 | 138 | 19 | 3.18 | 0.87 | 0.31 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.54 | -61.37% | 0.08 | 953 | 63 | 1.62 | 0.63 | 0.58 | -0.04 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.37 | -74.00% | 0.03 | 1,592 | 792 | 1.67 | 0.33 | 0.58 | -0.04 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.23 | -85.19% | 0.01 | 596 | 1,163 | 1.81 | 0.13 | 0.33 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.01 | 106 | 2,315 | 2.40 | 0.04 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 96 | 1,276 | 2.91 | 0.01 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 58 | 1,894 | 3.35 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 1,854 | 3.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 1,175 | 4.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 47 | 1,589 | 4.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 599 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 530 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,162 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 322 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 595 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 877 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 3,382 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 2,216 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:53 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 16 | 2 | 2.95 | -0.02 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 205 | 16 | 1.86 | -0.13 | 0.31 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.13 | +650.00% | 0.04 | 1,184 | 1,312 | 1.49 | -0.37 | 0.58 | -0.04 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 4.50 | 0.40 | 0.55 | 0.48 | 0.40 | +0.27 | +207.70% | 0.11 | 935 | 2,739 | 1.70 | -0.67 | 0.58 | -0.04 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 5.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.47 | +123.69% | 0.18 | 1,225 | 2,708 | 2.45 | -0.87 | 0.33 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 5.50 | 1.30 | 1.45 | 1.38 | 1.30 | +0.55 | +73.34% | 0.25 | 125 | 1,619 | 3.13 | -0.96 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 6.00 | 1.70 | 1.95 | 1.83 | 1.85 | +0.68 | +58.12% | 0.30 | 149 | 1,441 | 3.70 | -0.99 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 6.50 | 2.20 | 2.55 | 2.38 | 2.35 | +0.65 | +38.24% | 0.37 | 389 | 955 | 5.14 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 7.00 | 2.70 | 3.10 | 2.90 | 2.80 | +0.60 | +27.28% | 0.41 | 205 | 1,433 | 6.05 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 7.50 | 3.20 | 3.60 | 3.40 | 3.34 | +0.63 | +23.25% | 0.45 | 64 | 519 | 6.50 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 8.00 | 3.70 | 4.00 | 3.85 | 3.85 | +0.70 | +22.23% | 0.48 | 76 | 597 | 5.96 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 8.50 | 4.20 | 4.60 | 4.40 | 4.30 | +0.60 | +16.22% | 0.52 | 157 | 341 | 7.26 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 9.00 | 4.60 | 5.20 | 4.90 | 5.00 | +0.77 | +18.21% | 0.54 | 2 | 109 | 8.44 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 9.50 | 5.20 | 5.70 | 5.45 | 5.48 | +0.75 | +15.86% | 0.57 | 1 | 125 | 8.76 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 10.00 | 5.70 | 6.10 | 5.90 | 5.90 | +0.67 | +12.82% | 0.59 | 11 | 49 | 8.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 10.50 | 6.20 | 6.70 | 6.45 | 6.49 | +0.82 | +14.47% | 0.61 | 1 | 5 | 9.34 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 11.00 | 6.70 | 7.10 | 6.90 | 6.92 | +0.84 | +13.82% | 0.63 | 6 | 41 | 8.72 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 11.50 | 7.10 | 7.90 | 7.50 | 7.38 | +1.68 | +29.48% | 0.65 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 12.00 | 7.70 | 8.40 | 8.05 | 7.80 | +1.49 | +23.62% | 0.67 | 16 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 12.50 | 8.10 | 8.90 | 8.50 | 6.35 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:53 PM EST |
| 13.00 | 8.60 | 9.40 | 9.00 | 5.70 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 3:59:53 PM EST |
| 13.50 | 9.10 | 9.90 | 9.50 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 14.00 | 9.60 | 10.40 | 10.00 | 7.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:53 PM EST |
| 15.00 | 10.60 | 11.40 | 11.00 | 6.10 | 0.00 | 0.00% | 0.73 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 3:59:53 PM EST |
| 16.00 | 11.60 | 12.30 | 11.95 | 7.01 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 3:59:53 PM EST |
| 17.00 | 12.60 | 13.40 | 13.00 | 12.19 | 0.00 | 0.00% | 0.76 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 18.00 | 13.60 | 14.40 | 14.00 | 11.90 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:53 PM EST |
| 19.00 | 14.60 | 15.40 | 15.00 | 12.90 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:53 PM EST |