Options Chain for T1 ENERGY INC COM NEW (TE) - $8.17 as of 1/16/2026 11:13:03 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 | 6.70 | 8.10 | 7.40 | % | 7.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 2.00 | 5.80 | 6.40 | 6.10 | 6.20 | % | 3.05 | 2 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST | |
| 3.00 | 4.70 | 6.00 | 5.35 | % | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 3.50 | 4.20 | 5.30 | 4.75 | 4.00 | 0.00 | 0.00% | 1.36 | 0 | 10 | 8.01 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 4.00 | 3.70 | 4.60 | 4.15 | 3.90 | % | 1.04 | 30 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST | |
| 4.50 | 3.10 | 4.30 | 3.70 | 2.20 | 0.00 | 0.00% | 0.82 | 0 | 10 | 6.12 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:01 PM EST |
| 5.00 | 2.70 | 3.50 | 3.10 | 1.86 | 0.00 | 0.00% | 0.62 | 0 | 16 | 4.15 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:01 PM EST |
| 5.50 | 2.20 | 3.20 | 2.70 | % | 0.49 | 0 | 0 | 4.30 | 0.99 | 0.05 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 6.00 | 1.75 | 2.40 | 2.08 | 1.75 | -0.31 | -15.05% | 0.35 | 2 | 9 | 2.67 | 0.94 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 6.50 | 1.25 | 2.15 | 1.70 | 1.45 | 0.00 | 0.00% | 0.26 | 1 | 26 | 2.97 | 0.87 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 7.00 | 1.10 | 1.45 | 1.28 | 1.30 | +0.50 | +62.50% | 0.18 | 194 | 301 | 1.88 | 0.80 | 0.18 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 7.50 | 0.90 | 1.00 | 0.95 | 1.00 | +0.50 | +100.00% | 0.13 | 164 | 591 | 1.35 | 0.69 | 0.22 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 8.00 | 0.50 | 0.75 | 0.63 | 0.62 | +0.31 | +100.00% | 0.08 | 577 | 526 | 1.26 | 0.57 | 0.25 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 8.50 | 0.30 | 0.45 | 0.38 | 0.30 | -0.07 | -18.92% | 0.04 | 377 | 554 | 1.13 | 0.44 | 0.26 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.09 | +56.25% | 0.02 | 1,503 | 1,959 | 1.11 | 0.31 | 0.24 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 9.50 | 0.05 | 0.20 | 0.13 | 0.19 | +0.03 | +18.75% | 0.01 | 36 | 1,021 | 1.14 | 0.20 | 0.20 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.01 | 97 | 370 | 1.50 | 0.14 | 0.15 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.33 | 0.09 | 0.11 | -0.02 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 20 | 2.25 | 0.05 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.03 | 0.03 | 0.05 | -0.01 | 1/16/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.36 | 0.02 | 0.03 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.79 | 0.01 | 0.02 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.01 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.45 | 0.23 | % | 0.07 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.23 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.49 | -0.01 | 0.05 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 86 | 375 | 1.81 | -0.06 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.09 | -52.95% | 0.02 | 842 | 730 | 1.43 | -0.13 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 7.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.12 | -37.50% | 0.04 | 1,282 | 6,460 | 1.65 | -0.20 | 0.18 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 7.50 | 0.20 | 0.50 | 0.35 | 0.35 | -0.14 | -28.58% | 0.05 | 1,364 | 6,771 | 1.41 | -0.31 | 0.22 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 8.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.35 | -41.18% | 0.06 | 1,162 | 862 | 1.20 | -0.43 | 0.25 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 8.50 | 0.65 | 1.10 | 0.88 | 0.78 | -0.31 | -28.44% | 0.10 | 12 | 16 | 1.45 | -0.56 | 0.26 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 9.00 | 0.95 | 1.75 | 1.35 | 1.25 | -0.42 | -25.15% | 0.15 | 4 | 29 | 1.68 | -0.69 | 0.24 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 9.50 | 1.05 | 1.80 | 1.43 | % | 0.15 | 0 | 0 | 1.92 | -0.80 | 0.20 | -0.03 | 1/16/2026 4:00:01 PM EST | |||
| 10.00 | 1.85 | 2.50 | 2.18 | 2.20 | % | 0.22 | 1 | 0 | 2.69 | -0.86 | 0.15 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST | |
| 10.50 | 2.05 | 2.85 | 2.45 | % | 0.23 | 0 | 0 | 2.57 | -0.91 | 0.11 | -0.02 | 1/16/2026 4:00:01 PM EST | |||
| 11.00 | 2.55 | 3.40 | 2.98 | % | 0.27 | 0 | 0 | 0.00 | -0.95 | 0.07 | -0.01 | 1/16/2026 4:00:01 PM EST | |||
| 11.50 | 3.00 | 4.30 | 3.65 | % | 0.32 | 0 | 0 | 0.00 | -0.97 | 0.05 | -0.01 | 1/16/2026 4:00:01 PM EST | |||
| 12.00 | 3.40 | 4.70 | 4.05 | % | 0.34 | 0 | 0 | 0.00 | -0.98 | 0.03 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 12.50 | 3.80 | 5.30 | 4.55 | % | 0.36 | 0 | 0 | 4.54 | -0.99 | 0.02 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 13.00 | 4.30 | 5.80 | 5.05 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 13.50 | 4.80 | 6.20 | 5.50 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 14.00 | 5.30 | 6.70 | 6.00 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 15.00 | 6.40 | 7.80 | 7.10 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 16.00 | 7.30 | 8.80 | 8.05 | % | 0.50 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST |