Options Chain for T1 ENERGY INC COM NEW (TE) - $7.89 as of 3/12/2026 4:24:20 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 | 6.60 | 7.30 | 6.95 | 6.74 | -0.31 | -4.40% | 6.95 | 63 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 2.00 | 5.50 | 5.80 | 5.65 | 5.75 | +0.03 | +0.53% | 2.83 | 42 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 2.50 | 5.00 | 5.40 | 5.20 | 5.46 | +0.11 | +2.06% | 2.08 | 25 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 3.00 | 4.50 | 5.00 | 4.75 | 4.95 | +0.05 | +1.02% | 1.58 | 23 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 3.50 | 4.00 | 4.80 | 4.40 | 4.20 | 0.00 | 0.00% | 1.26 | 0 | 109 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 4.00 | 3.50 | 4.40 | 3.95 | 2.50 | 0.00 | 0.00% | 0.99 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:04 PM EST |
| 4.50 | 3.00 | 4.00 | 3.50 | 2.45 | 0.00 | 0.00% | 0.78 | 0 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 2.40 | 3.10 | 2.75 | 2.86 | +0.79 | +38.17% | 0.55 | 7 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 5.50 | 2.05 | 2.60 | 2.33 | 2.32 | 0.00 | 0.00% | 0.42 | 2 | 18 | 9.01 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 6.00 | 1.55 | 2.10 | 1.83 | 1.88 | -0.42 | -18.27% | 0.30 | 11 | 93 | 7.50 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 6.50 | 1.15 | 1.40 | 1.28 | 1.21 | -0.44 | -26.67% | 0.20 | 13 | 524 | 4.42 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 7.00 | 0.60 | 0.90 | 0.75 | 0.76 | -0.30 | -28.31% | 0.11 | 136 | 1,595 | 3.22 | 0.92 | 0.36 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 7.50 | 0.20 | 0.50 | 0.35 | 0.40 | -0.18 | -31.04% | 0.05 | 20 | 1,698 | 1.27 | 0.66 | 0.63 | -0.10 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 8.00 | 0.10 | 0.40 | 0.25 | 0.13 | -0.27 | -67.50% | 0.03 | 133 | 2,119 | 1.48 | 0.34 | 0.58 | -0.10 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 123 | 2,128 | 1.77 | 0.12 | 0.30 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 9 | 532 | 2.40 | 0.03 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 2 | 85 | 4.07 | 0.00 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 135 | 5.97 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 6.57 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 7.11 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 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 | 0.06 | +0.05 | +500.00% | 0.03 | 5 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.03 | 15 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 173 | 4.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 488 | 4.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 913 | 2.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 296 | 1.67 | -0.08 | 0.36 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.02 | 132 | 271 | 1.50 | -0.34 | 0.63 | -0.10 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 8.00 | 0.35 | 0.65 | 0.50 | 0.45 | +0.10 | +28.58% | 0.06 | 39 | 127 | 1.93 | -0.66 | 0.58 | -0.10 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 8.50 | 0.65 | 1.05 | 0.85 | 0.85 | +0.24 | +39.35% | 0.10 | 8 | 69 | 3.15 | -0.88 | 0.30 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 9.00 | 1.10 | 1.55 | 1.33 | 1.25 | +0.34 | +37.37% | 0.15 | 40 | 46 | 3.95 | -0.97 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 9.50 | 1.60 | 2.00 | 1.80 | 1.75 | % | 0.19 | 2 | 0 | 4.21 | -1.00 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 10.00 | 1.60 | 2.55 | 2.08 | 3.35 | 0.00 | 0.00% | 0.21 | 0 | 9 | 5.27 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:04 PM EST |
| 10.50 | 2.30 | 3.00 | 2.65 | 2.40 | % | 0.25 | 1 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 11.00 | 2.55 | 3.60 | 3.08 | % | 0.28 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 11.50 | 3.00 | 4.10 | 3.55 | % | 0.31 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 12.00 | 3.50 | 4.60 | 4.05 | 5.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 7.79 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 12.50 | 4.00 | 5.10 | 4.55 | % | 0.36 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 13.00 | 4.50 | 5.60 | 5.05 | % | 0.39 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 13.50 | 5.00 | 6.10 | 5.55 | % | 0.41 | 0 | 0 | 9.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 14.00 | 5.50 | 6.50 | 6.00 | 6.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 4:00:04 PM EST |
| 15.00 | 6.60 | 7.50 | 7.05 | 8.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 16.00 | 7.50 | 8.50 | 8.00 | 9.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:04 PM EST |
| 17.00 | 8.50 | 9.50 | 9.00 | 9.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:04 PM EST |
| 18.00 | 9.50 | 10.70 | 10.10 | 10.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:04 PM EST |