Options Chain for T1 ENERGY INC COM NEW (TE) - $6.19 as of 8/7/2026 7:14:30 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 | 4.50 | 5.40 | 4.95 | 4.25 | 0.00 | 0.00% | 4.95 | 0 | 120 | 7.11 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 2.00 | 3.50 | 4.40 | 3.95 | 4.20 | 0.00 | 0.00% | 1.98 | 0 | 23 | 4.11 | 0.98 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 3.00 | 2.70 | 3.20 | 2.95 | 2.88 | 0.00 | 0.00% | 0.98 | 0 | 31 | 2.24 | 0.93 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 4.00 | 2.10 | 2.30 | 2.20 | 2.22 | +0.06 | +2.78% | 0.55 | 1,509 | 2,610 | 1.47 | 0.84 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 5.00 | 1.55 | 1.70 | 1.63 | 1.60 | +0.20 | +14.29% | 0.33 | 86 | 4,895 | 1.53 | 0.72 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 6.00 | 1.10 | 1.25 | 1.18 | 1.16 | +0.06 | +5.46% | 0.20 | 530 | 8,949 | 1.53 | 0.59 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 7.00 | 0.80 | 0.90 | 0.85 | 0.88 | +0.14 | +18.92% | 0.12 | 287 | 1,958 | 1.54 | 0.47 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 8.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.08 | +14.04% | 0.08 | 1,529 | 13,491 | 1.55 | 0.38 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.03 | +6.67% | 0.05 | 66 | 5,855 | 1.55 | 0.31 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.01 | -2.64% | 0.03 | 120 | 17,310 | 1.62 | 0.25 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.01 | -3.34% | 0.03 | 2 | 1,547 | 1.61 | 0.21 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.02 | +10.00% | 0.02 | 8 | 5,443 | 1.70 | 0.17 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.06 | -24.00% | 0.02 | 1 | 1,417 | 1.71 | 0.14 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,737 | 1.69 | 0.12 | 0.06 | -0.01 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 15 | 3,917 | 1.72 | 0.10 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.76 | 0.09 | 0.04 | -0.01 | 7/28/2026 | 8/7/2026 3:59:53 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,416 | 1.84 | 0.07 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.84 | 0.06 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.10 | 0.05 | 0.03 | 0.00 | 7/23/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 649 | 2.16 | 0.04 | 0.02 | 0.00 | 7/27/2026 | 8/7/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.22 | 0.03 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.28 | 0.03 | 0.02 | 0.00 | 7/23/2026 | 8/7/2026 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 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 17 | 4.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 60 | 2.33 | -0.02 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 3:59:53 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.04 | 39 | 392 | 1.65 | -0.07 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.08 | -20.00% | 0.08 | 87 | 1,277 | 1.54 | -0.16 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 5.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.20 | -23.53% | 0.14 | 186 | 1,179 | 1.51 | -0.28 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 6.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.11 | -8.09% | 0.21 | 59 | 8,686 | 1.52 | -0.41 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 7.00 | 1.85 | 2.05 | 1.95 | 1.85 | -0.05 | -2.64% | 0.28 | 10 | 707 | 1.56 | -0.53 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 8.00 | 2.60 | 2.80 | 2.70 | 2.69 | -0.15 | -5.29% | 0.34 | 14 | 794 | 1.55 | -0.62 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 9.00 | 3.40 | 3.70 | 3.55 | 3.55 | +0.15 | +4.42% | 0.39 | 6 | 387 | 1.57 | -0.69 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 10.00 | 4.30 | 4.60 | 4.45 | 4.45 | -0.69 | -13.43% | 0.45 | 1 | 268 | 1.61 | -0.75 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 11.00 | 5.00 | 5.70 | 5.35 | 6.33 | 0.00 | 0.00% | 0.49 | 0 | 23 | 2.16 | -0.79 | 0.09 | -0.01 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 12.00 | 6.10 | 6.60 | 6.35 | 7.34 | 0.00 | 0.00% | 0.53 | 0 | 69 | 2.17 | -0.83 | 0.08 | -0.01 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 13.00 | 6.90 | 7.60 | 7.25 | 7.83 | 0.00 | 0.00% | 0.56 | 0 | 61 | 2.30 | -0.86 | 0.07 | -0.01 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 14.00 | 7.80 | 8.60 | 8.20 | 9.49 | 0.00 | 0.00% | 0.59 | 0 | 56 | 2.42 | -0.88 | 0.06 | -0.01 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 15.00 | 8.90 | 9.60 | 9.25 | 8.70 | 0.00 | 0.00% | 0.62 | 0 | 29 | 2.54 | -0.90 | 0.05 | -0.01 | 7/13/2026 | 8/7/2026 3:59:53 PM EST |
| 16.00 | 9.70 | 10.60 | 10.15 | 8.00 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.64 | -0.91 | 0.04 | -0.01 | 5/27/2026 | 8/7/2026 3:59:53 PM EST |
| 17.00 | 10.70 | 11.50 | 11.10 | 9.30 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.56 | -0.93 | 0.04 | -0.01 | 6/29/2026 | 8/7/2026 3:59:53 PM EST |
| 18.00 | 11.70 | 12.50 | 12.10 | 9.20 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.65 | -0.94 | 0.03 | -0.01 | 5/29/2026 | 8/7/2026 3:59:53 PM EST |
| 19.00 | 12.70 | 13.50 | 13.10 | 10.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.73 | -0.95 | 0.03 | 0.00 | 5/27/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 13.80 | 14.50 | 14.15 | 11.37 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.81 | -0.96 | 0.02 | 0.00 | 6/23/2026 | 8/7/2026 3:59:53 PM EST |
| 21.00 | 14.70 | 15.50 | 15.10 | 12.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.88 | -0.97 | 0.02 | 0.00 | 6/23/2026 | 8/7/2026 3:59:53 PM EST |
| 22.00 | 15.60 | 16.50 | 16.05 | % | 0.73 | 0 | 0 | 2.94 | -0.97 | 0.02 | 0.00 | 8/7/2026 3:59:53 PM EST |