Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $67.65 as of 9/16/2024 2:40:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.40 | 30.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 42.50 | 23.90 | 27.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 45.00 | 21.10 | 25.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 47.50 | 18.60 | 22.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 50.00 | 16.10 | 20.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 55.00 | 11.10 | 15.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 60.00 | 6.30 | 9.30 | 7.36 | 0.00 | 0.00% | 0 | 1 | 0.47 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/16/2024 2:58:56 PM EST |
| 62.50 | 5.30 | 7.60 | 3.18 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.93 | 0.06 | -0.01 | 9/10/2024 | 9/16/2024 2:58:56 PM EST |
| 65.00 | 1.60 | 3.70 | 1.65 | 0.00 | 0.00% | 0 | 45 | 0.22 | 0.77 | 0.09 | -0.01 | 9/10/2024 | 9/16/2024 2:58:56 PM EST |
| 67.50 | 1.70 | 1.80 | 1.70 | +0.25 | +17.25% | 133 | 335 | 0.20 | 0.53 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 70.00 | 0.65 | 0.75 | 0.65 | +0.10 | +18.19% | 3 | 97 | 0.19 | 0.28 | 0.09 | -0.02 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 72.50 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 40 | 0.19 | 0.11 | 0.05 | -0.01 | 9/13/2024 | 9/16/2024 2:58:56 PM EST |
| 75.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 509 | 0.38 | 0.04 | 0.02 | 0.00 | 9/11/2024 | 9/16/2024 2:58:56 PM EST |
| 77.50 | 0.00 | 0.70 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/16/2024 2:58:56 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 60.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 134 | 0.26 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:56 PM EST |
| 62.50 | 0.25 | 0.35 | 0.30 | -0.11 | -26.83% | 12 | 73 | 0.23 | -0.07 | 0.06 | -0.01 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 65.00 | 0.65 | 0.75 | 0.75 | -0.15 | -16.67% | 4 | 291 | 0.22 | -0.23 | 0.09 | -0.01 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 67.50 | 1.50 | 1.65 | 1.65 | -1.15 | -41.08% | 13 | 61 | 0.21 | -0.47 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 70.00 | 2.65 | 3.20 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.72 | 0.09 | -0.02 | 8/26/2024 | 9/16/2024 2:58:56 PM EST |
| 72.50 | 4.20 | 5.40 | 4.04 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.89 | 0.05 | -0.01 | 8/29/2024 | 9/16/2024 2:58:56 PM EST |
| 75.00 | 7.20 | 8.50 | 5.90 | 0.00 | 0.00% | 0 | 50 | 0.38 | -0.96 | 0.02 | 0.00 | 8/23/2024 | 9/16/2024 2:58:56 PM EST |
| 77.50 | 8.10 | 12.10 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 80.00 | 10.50 | 14.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 85.00 | 15.50 | 19.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 90.00 | 20.50 | 24.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 95.00 | 25.50 | 29.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 100.00 | 30.40 | 34.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST |