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 | 27.40 | 31.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 32.50 | 24.90 | 28.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 24.00 | 24.60 | 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 | 20.00 | 23.50 | 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 | 19.00 | 19.60 | 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 | 15.10 | 18.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 13.70 | 15.50 | 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 | 11.80 | 12.00 | 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 | 9.30 | 9.50 | 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 | 6.80 | 7.10 | 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 | 4.50 | 4.70 | 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 | 2.50 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 2,124 | 0.21 | 0.70 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 1.05 | 1.20 | 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 | 0.35 | 0.45 | 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 | 0.10 | 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 | 0.10 | 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 | 0.05 | 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 | 1.00 | 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 | 0.15 | 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 | 0.10 | 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 | 0.10 | 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 | 0.15 | 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 | 0.20 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 302 | 0.23 | -0.15 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 57.50 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 224 | 0.21 | -0.30 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 1.70 | 1.85 | 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 | 3.50 | 3.70 | 6.37 | 0.00 | 0.00% | 0 | 35 | 0.21 | -0.79 | 0.08 | -0.02 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 5.80 | 6.00 | 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 | 8.20 | 8.50 | 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 | 10.70 | 11.00 | 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 | 13.20 | 13.50 | 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 | 15.70 | 16.00 | 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 | 18.20 | 18.50 | 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 | 20.70 | 21.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 24.10 | 26.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 29.20 | 32.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 34.00 | 37.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 39.20 | 42.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 44.20 | 47.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |