Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $65.52 as of 11/26/2025 9:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 36.30 | 40.20 | 38.25 | % | 1.39 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 30.00 | 33.80 | 37.70 | 35.75 | % | 1.19 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 32.50 | 31.40 | 35.30 | 33.35 | 32.88 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 11/26/2025 4:00:05 PM EST |
| 35.00 | 28.90 | 32.70 | 30.80 | 30.35 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/26/2025 4:00:05 PM EST |
| 37.50 | 26.40 | 30.30 | 28.35 | 17.40 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 11/26/2025 4:00:05 PM EST |
| 40.00 | 23.90 | 27.80 | 25.85 | 21.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:05 PM EST |
| 42.50 | 21.40 | 25.30 | 23.35 | 25.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/26/2025 4:00:05 PM EST |
| 45.00 | 18.90 | 22.80 | 20.85 | 16.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:05 PM EST |
| 47.50 | 16.40 | 20.30 | 18.35 | 14.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:05 PM EST |
| 50.00 | 14.00 | 17.90 | 15.95 | 11.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:05 PM EST |
| 52.50 | 11.50 | 15.40 | 13.45 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.85 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 4:00:05 PM EST |
| 55.00 | 9.90 | 11.40 | 10.65 | 8.21 | 0.00 | 0.00% | 0.19 | 0 | 293 | 0.50 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:05 PM EST |
| 57.50 | 7.50 | 9.00 | 8.25 | 7.35 | 0.00 | 0.00% | 0.14 | 0 | 562 | 0.43 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 60.00 | 5.80 | 6.30 | 6.05 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 514 | 0.29 | 0.90 | 0.05 | -0.01 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 62.50 | 3.70 | 3.90 | 3.80 | 3.88 | +0.50 | +14.80% | 0.06 | 4 | 879 | 0.23 | 0.74 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 65.00 | 1.95 | 2.15 | 2.05 | 2.20 | +0.31 | +16.41% | 0.03 | 31 | 1,139 | 0.20 | 0.53 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 67.50 | 0.80 | 0.90 | 0.85 | 1.00 | +0.15 | +17.65% | 0.01 | 2 | 13,900 | 0.18 | 0.31 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 4 | 1,444 | 0.18 | 0.14 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 72.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 562 | 0.18 | 0.05 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.37 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 77.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 313 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/26/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 654 | 1.92 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/26/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.31 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.65 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,067 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:05 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.05 | +62.50% | 0.00 | 1 | 961 | 0.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 683 | 0.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.09 | -36.00% | 0.00 | 1 | 1,553 | 0.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 57.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 5 | 1,504 | 0.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.30 | -42.86% | 0.01 | 1 | 1,432 | 0.22 | -0.10 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 62.50 | 0.80 | 0.95 | 0.88 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 559 | 0.20 | -0.26 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 65.00 | 1.70 | 1.85 | 1.78 | 1.60 | -0.40 | -20.00% | 0.03 | 5 | 1,452 | 0.19 | -0.47 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 67.50 | 3.10 | 3.40 | 3.25 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 238 | 0.19 | -0.69 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 5.10 | 5.40 | 5.25 | 5.10 | -1.00 | -16.40% | 0.07 | 1 | 93 | 0.19 | -0.86 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 72.50 | 7.10 | 8.60 | 7.85 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 94 | 0.40 | -0.95 | 0.02 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 75.00 | 9.50 | 11.00 | 10.25 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.45 | -0.98 | 0.01 | 0.00 | 6/2/2025 | 11/26/2025 4:00:05 PM EST |
| 77.50 | 10.90 | 14.30 | 12.60 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 80.00 | 12.90 | 16.30 | 14.60 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 82.50 | 15.40 | 19.20 | 17.30 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 85.00 | 17.80 | 21.70 | 19.75 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 90.00 | 22.80 | 26.70 | 24.75 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 95.00 | 27.80 | 31.70 | 29.75 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 100.00 | 32.80 | 36.60 | 34.70 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 105.00 | 37.70 | 41.90 | 39.80 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 110.00 | 42.70 | 46.90 | 44.80 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST |