Options Chain for T1 ENERGY INC COM NEW (TE) - $4.30 as of 9/15/2026 8:28:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.70 | 3.90 | 3.80 | 3.82 | -0.08 | -2.06% | 7.60 | 61 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 1.00 | 3.20 | 3.40 | 3.30 | 3.30 | -0.05 | -1.50% | 3.30 | 9 | 130 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 1.50 | 2.70 | 2.90 | 2.80 | 2.78 | % | 1.87 | 5 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST | |
| 2.00 | 2.20 | 2.40 | 2.30 | 2.29 | -0.09 | -3.79% | 1.15 | 56 | 31 | 7.23 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 2.50 | 1.70 | 1.90 | 1.80 | 1.87 | +0.02 | +1.09% | 0.72 | 2 | 17 | 5.48 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 3.00 | 1.15 | 1.45 | 1.30 | 1.29 | -0.04 | -3.01% | 0.43 | 17 | 523 | 4.63 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 3.50 | 0.70 | 0.95 | 0.83 | 0.82 | -0.06 | -6.82% | 0.24 | 30 | 159 | 3.23 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 4.00 | 0.30 | 0.45 | 0.38 | 0.39 | -0.03 | -7.15% | 0.10 | 9 | 5,139 | 1.17 | 0.78 | 0.75 | -0.02 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 0.02 | 1,233 | 1,614 | 1.03 | 0.31 | 0.87 | -0.02 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 439 | 9,822 | 1.61 | 0.06 | 0.29 | -0.01 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 61 | 2,480 | 2.22 | 0.01 | 0.04 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 26 | 23,184 | 2.73 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.03 | +0.01 | +50.00% | 0.02 | 5 | 1,100 | 3.18 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 73 | 4,311 | 3.58 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 4.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 13,155 | 4.27 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 6,479 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18,452 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,510 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,482 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.12 | +240.00% | 0.01 | 1 | 1,728 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 3,749 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.04 | +44.45% | 0.00 | 1 | 376 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/15/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/15/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.04 | +44.45% | 0.00 | 1 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:47 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 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:47 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 3:59:47 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 3:59:47 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/15/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 7 | 721 | 3.12 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 13 | 96 | 2.04 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.02 | 287 | 11,019 | 1.19 | -0.22 | 0.75 | -0.02 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | 0.32 | +0.01 | +3.23% | 0.07 | 73 | 2,099 | 1.00 | -0.69 | 0.87 | -0.02 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 5.00 | 0.70 | 0.75 | 0.73 | 0.71 | +0.04 | +5.97% | 0.15 | 141 | 7,059 | 1.42 | -0.94 | 0.29 | -0.01 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 5.50 | 1.05 | 1.30 | 1.18 | 1.22 | +0.05 | +4.28% | 0.21 | 36 | 61 | 0.00 | -0.99 | 0.04 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 6.00 | 1.60 | 1.80 | 1.70 | 1.70 | +0.07 | +4.30% | 0.28 | 157 | 8,901 | 3.14 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 6.50 | 2.10 | 2.30 | 2.20 | 2.17 | +0.02 | +0.93% | 0.34 | 6 | 8 | 3.63 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 7.00 | 2.60 | 2.80 | 2.70 | 2.70 | +0.05 | +1.89% | 0.39 | 59 | 601 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 7.50 | 2.90 | 3.50 | 3.20 | 2.40 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 3:59:47 PM EST |
| 8.00 | 3.60 | 3.80 | 3.70 | 3.80 | +0.14 | +3.83% | 0.46 | 2 | 151 | 4.79 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 8.50 | 4.10 | 4.30 | 4.20 | 4.25 | +0.45 | +11.85% | 0.49 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 9.00 | 4.40 | 4.90 | 4.65 | 4.61 | 0.00 | 0.00% | 0.52 | 0 | 159 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:47 PM EST |
| 9.50 | 4.90 | 5.50 | 5.20 | 5.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:47 PM EST |
| 10.00 | 5.50 | 5.80 | 5.65 | 5.77 | +0.19 | +3.41% | 0.57 | 17 | 85 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 11.00 | 6.60 | 6.90 | 6.75 | 6.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:47 PM EST |
| 12.00 | 7.40 | 8.00 | 7.70 | 7.60 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:47 PM EST |
| 13.00 | 8.40 | 9.00 | 8.70 | 8.67 | 0.00 | 0.00% | 0.67 | 0 | 34 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:47 PM EST |
| 14.00 | 9.60 | 9.90 | 9.75 | 9.75 | +0.30 | +3.18% | 0.70 | 5 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 15.00 | 10.60 | 10.90 | 10.75 | 10.75 | +0.05 | +0.47% | 0.72 | 2 | 25 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 16.00 | 11.60 | 11.80 | 11.70 | 11.80 | +0.25 | +2.17% | 0.73 | 6 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:47 PM EST |
| 17.00 | 12.40 | 13.00 | 12.70 | 12.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 3:59:47 PM EST |
| 18.00 | 13.40 | 14.00 | 13.70 | 13.64 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:47 PM EST |
| 19.00 | 14.40 | 15.00 | 14.70 | 14.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 3:59:47 PM EST |
| 20.00 | 15.40 | 16.00 | 15.70 | 15.69 | 0.00 | 0.00% | 0.78 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:47 PM EST |
| 21.00 | 16.40 | 17.00 | 16.70 | 16.67 | 0.00 | 0.00% | 0.80 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:47 PM EST |
| 22.00 | 17.40 | 18.00 | 17.70 | 17.66 | 0.00 | 0.00% | 0.80 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:47 PM EST |