Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $64.03 as of 8/22/2025 8:48:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.30 | 26.20 | 24.25 | % | 0.61 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 42.50 | 20.00 | 22.90 | 21.45 | % | 0.50 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 17.50 | 21.20 | 19.35 | % | 0.43 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 47.50 | 14.90 | 18.30 | 16.60 | % | 0.35 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 12.60 | 15.60 | 14.10 | % | 0.28 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 52.50 | 10.60 | 12.80 | 11.70 | 10.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.57 | 0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 9.20 | 9.60 | 9.40 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 272 | 0.35 | 0.96 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 57.50 | 6.80 | 7.20 | 7.00 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 292 | 0.28 | 0.89 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 4.60 | 6.80 | 5.70 | % | 0.10 | 0 | 0 | 0.23 | 0.78 | 0.06 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 62.50 | 1.40 | 4.90 | 3.15 | 2.35 | +0.72 | +44.18% | 0.05 | 398 | 5 | 0.20 | 0.62 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 1.25 | 1.40 | 1.33 | 1.38 | +0.33 | +31.43% | 0.02 | 2 | 89 | 0.19 | 0.41 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 67.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.15 | +37.50% | 0.01 | 400 | 18 | 0.18 | 0.21 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.07 | +46.67% | 0.00 | 4 | 301 | 0.18 | 0.09 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.24 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 1 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | -0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.15 | -46.88% | 0.00 | 500 | 6 | 0.27 | -0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 57.50 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.23 | -0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.60 | 0.70 | 0.65 | 0.64 | -0.20 | -23.81% | 0.01 | 44 | 432 | 0.21 | -0.22 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 62.50 | 1.25 | 1.40 | 1.33 | 1.28 | % | 0.02 | 52 | 0 | 0.19 | -0.38 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 65.00 | 2.45 | 3.90 | 3.18 | % | 0.05 | 0 | 0 | 0.18 | -0.59 | 0.09 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 67.50 | 4.20 | 4.50 | 4.35 | 6.89 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.17 | -0.79 | 0.07 | -0.01 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 5.40 | 8.50 | 6.95 | % | 0.10 | 0 | 0 | 0.44 | -0.91 | 0.04 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 9.80 | 13.00 | 11.40 | 12.46 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.52 | -0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 14.40 | 18.30 | 16.35 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 19.80 | 23.10 | 21.45 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 24.80 | 27.60 | 26.20 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |