Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $60.54 as of 9/19/2025 9:42:09 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 | 18.70 | 22.60 | 20.65 | % | 0.52 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 42.50 | 16.30 | 20.10 | 18.20 | % | 0.43 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 45.00 | 14.60 | 17.00 | 15.80 | % | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 47.50 | 12.20 | 14.50 | 13.35 | % | 0.28 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 50.00 | 10.10 | 11.50 | 10.80 | % | 0.22 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 52.50 | 8.00 | 9.80 | 8.90 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:54 PM EST |
| 55.00 | 5.50 | 5.80 | 5.65 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 508 | 0.34 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 3:59:54 PM EST |
| 57.50 | 3.20 | 3.40 | 3.30 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 531 | 0.25 | 0.84 | 0.11 | -0.01 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 60.00 | 1.35 | 1.50 | 1.43 | 1.50 | -0.60 | -28.58% | 0.02 | 38 | 192 | 0.21 | 0.54 | 0.13 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 62.50 | 0.40 | 0.50 | 0.45 | 0.40 | -0.30 | -42.86% | 0.01 | 655 | 306 | 0.20 | 0.24 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 2,537 | 210 | 0.20 | 0.08 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.05 | -41.67% | 0.00 | 151 | 726 | 0.26 | 0.02 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 15 | 15 | 0.39 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 521 | 0.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 10 | 941 | 0.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 57.50 | 0.45 | 0.55 | 0.50 | 0.50 | +0.08 | +19.05% | 0.01 | 74 | 1,018 | 0.22 | -0.16 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 60.00 | 1.30 | 1.45 | 1.38 | 1.33 | +0.23 | +20.91% | 0.02 | 62 | 913 | 0.21 | -0.46 | 0.13 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 62.50 | 2.95 | 3.10 | 3.03 | 3.02 | +0.57 | +23.27% | 0.05 | 5 | 214 | 0.21 | -0.76 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 65.00 | 5.10 | 6.40 | 5.75 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.26 | -0.92 | 0.05 | -0.01 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 67.50 | 7.40 | 9.40 | 8.40 | 7.60 | +0.83 | +12.26% | 0.12 | 1 | 41 | 1.26 | -0.98 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 70.00 | 9.40 | 10.80 | 10.10 | 8.95 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.58 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:54 PM EST |
| 72.50 | 11.30 | 13.70 | 12.50 | 12.10 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.76 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:54 PM EST |
| 75.00 | 14.00 | 16.20 | 15.10 | 14.42 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:54 PM EST |
| 80.00 | 18.80 | 21.20 | 20.00 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 85.00 | 23.60 | 26.60 | 25.10 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 90.00 | 28.60 | 31.40 | 30.00 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST |