Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $59.30 as of 1/22/2025 9:27:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.80 | 30.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 32.50 | 24.20 | 28.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 22.60 | 25.70 | 19.41 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 20.40 | 22.90 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 17.80 | 19.70 | 14.60 | 0.00 | 0.00% | 0 | 20 | 0.79 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 15.30 | 17.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 13.70 | 14.00 | 12.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 11.20 | 11.50 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 8.70 | 9.10 | 4.86 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.98 | 0.01 | -0.01 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 52.50 | 6.30 | 6.60 | 7.10 | 0.00 | 0.00% | 0 | 68 | 0.36 | 0.93 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 4.00 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 196 | 0.23 | 0.85 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 57.50 | 2.05 | 2.20 | 2.50 | 0.00 | 0.00% | 1 | 2,124 | 0.21 | 0.70 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 0.80 | 0.95 | 1.16 | 0.00 | 0.00% | 0 | 1,960 | 0.20 | 0.44 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 62.50 | 0.25 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 733 | 0.21 | 0.21 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,776 | 0.21 | 0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 384 | 0.23 | 0.02 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.32 | 0.01 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.38 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 539 | 0.43 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1,531 | 0.80 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 202 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.43 | -0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 498 | 0.34 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 52.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 342 | 0.28 | -0.07 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.25 | 0.35 | 0.29 | +0.01 | +3.58% | 3 | 302 | 0.23 | -0.15 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 57.50 | 0.80 | 0.90 | 0.85 | +0.15 | +21.43% | 2 | 224 | 0.21 | -0.30 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 2.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 228 | 0.21 | -0.56 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 62.50 | 3.90 | 4.10 | 3.99 | -2.38 | -37.37% | 3 | 35 | 0.21 | -0.79 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 6.20 | 6.60 | 8.09 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.92 | 0.04 | -0.01 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 67.50 | 8.80 | 9.10 | 13.60 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 11.30 | 11.60 | 14.35 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 72.50 | 13.70 | 14.10 | 18.80 | 0.00 | 0.00% | 0 | 2 | 0.48 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 15.00 | 17.40 | 20.70 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 17.50 | 19.90 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 20.00 | 23.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 24.70 | 28.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 29.70 | 33.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 34.70 | 37.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 39.70 | 43.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 44.70 | 48.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |