Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $59.19 as of 2/4/2025 10:35:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.50 | 27.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 37.50 | 20.00 | 24.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 40.00 | 17.70 | 22.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 42.50 | 15.00 | 19.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 45.00 | 12.50 | 17.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 47.50 | 10.10 | 14.50 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 50.00 | 7.60 | 12.00 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 52.50 | 5.80 | 9.50 | 7.20 | +0.70 | +10.77% | 1 | 1 | 0.61 | 0.92 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 3.20 | 7.50 | 4.65 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.82 | 0.05 | -0.02 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 57.50 | 1.05 | 5.50 | 3.23 | +1.03 | +46.82% | 9 | 85 | 0.28 | 0.68 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 0.80 | 2.45 | 1.60 | +0.50 | +45.46% | 13 | 219 | 0.23 | 0.47 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 62.50 | 0.50 | 2.10 | 0.75 | +0.30 | +66.67% | 30 | 3,650 | 0.30 | 0.26 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.35 | 0.24 | +0.04 | +20.00% | 1 | 34 | 0.19 | 0.12 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 30 | 0.21 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 4.60 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 4.60 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 52.50 | 0.20 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 150 | 0.55 | -0.08 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.55 | 0.65 | -0.10 | -13.34% | 1 | 258 | 0.20 | -0.18 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 1.15 | 1.10 | -0.72 | -39.56% | 175 | 211 | 0.17 | -0.32 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 0.60 | 4.30 | 2.40 | -0.60 | -20.00% | 1 | 10 | 0.26 | -0.53 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 62.50 | 2.00 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.74 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 4.30 | 7.60 | 6.41 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.88 | 0.05 | -0.01 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 67.50 | 7.00 | 10.30 | % | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 70.00 | 9.50 | 12.80 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 75.00 | 14.10 | 17.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 80.00 | 19.40 | 22.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 85.00 | 24.70 | 27.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |