Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $62.58 as of 10/24/2025 2:10:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.60 | 29.50 | 27.55 | % | 0.79 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 37.50 | 23.20 | 27.00 | 25.10 | % | 0.67 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 40.00 | 20.70 | 24.50 | 22.60 | % | 0.57 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 42.50 | 18.20 | 22.10 | 20.15 | % | 0.47 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 45.00 | 15.70 | 19.60 | 17.65 | % | 0.39 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 47.50 | 14.10 | 16.30 | 15.20 | % | 0.32 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 50.00 | 11.70 | 14.10 | 12.90 | % | 0.26 | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 52.50 | 9.70 | 11.20 | 10.45 | % | 0.20 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 55.00 | 7.30 | 8.80 | 8.05 | % | 0.15 | 0 | 0 | 0.42 | 0.90 | 0.03 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 57.50 | 5.50 | 5.80 | 5.65 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.26 | 0.82 | 0.04 | -0.02 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 60.00 | 3.50 | 3.80 | 3.65 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 448 | 0.23 | 0.69 | 0.06 | -0.02 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 62.50 | 1.00 | 2.20 | 1.60 | 2.12 | +0.32 | +17.78% | 0.03 | 1 | 155 | 0.17 | 0.51 | 0.08 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 65.00 | 1.00 | 1.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 467 | 0.24 | 0.32 | 0.07 | -0.02 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 67.50 | 0.40 | 0.55 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2,996 | 0.21 | 0.17 | 0.05 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.21 | 0.08 | 0.03 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 47.50 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 50.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | -0.02 | 0.01 | -0.01 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 52.50 | 0.15 | 0.75 | 0.45 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.05 | 0.01 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 55.00 | 0.25 | 0.65 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.10 | 0.03 | -0.02 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 57.50 | 0.50 | 0.65 | 0.58 | 0.55 | -0.10 | -15.39% | 0.01 | 1 | 32 | 0.24 | -0.18 | 0.04 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 1.05 | +0.05 | +5.00% | 0.01 | 619 | 840 | 0.16 | -0.31 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 62.50 | 1.95 | 3.20 | 2.58 | 2.00 | -0.33 | -14.17% | 0.04 | 1 | 2 | 0.26 | -0.49 | 0.08 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 65.00 | 3.40 | 3.70 | 3.55 | % | 0.05 | 0 | 0 | 0.19 | -0.68 | 0.07 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 67.50 | 5.40 | 5.70 | 5.55 | % | 0.08 | 0 | 0 | 0.19 | -0.83 | 0.05 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 70.00 | 6.80 | 8.30 | 7.55 | 7.40 | % | 0.11 | 3 | 0 | 0.32 | -0.92 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST | |
| 75.00 | 11.30 | 14.60 | 12.95 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 80.00 | 15.70 | 19.90 | 17.80 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 85.00 | 21.00 | 24.90 | 22.95 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST |