Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $60.68 as of 2/21/2025 9:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.70 | 27.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 37.50 | 23.10 | 25.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 19.80 | 22.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 42.50 | 18.10 | 18.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 15.00 | 17.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 47.50 | 12.10 | 15.00 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 9.80 | 11.90 | 11.60 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 52.50 | 8.20 | 8.90 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 4.80 | 7.80 | 6.10 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.91 | 0.03 | -0.02 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 57.50 | 2.00 | 3.90 | 3.83 | -0.57 | -12.96% | 1 | 109 | 0.13 | 0.81 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 1.80 | 2.00 | 1.95 | -0.58 | -22.93% | 32 | 254 | 0.21 | 0.61 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 62.50 | 0.65 | 0.80 | 0.73 | -0.34 | -31.78% | 394 | 4,059 | 0.20 | 0.33 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 2,505 | 406 | 0.20 | 0.15 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.23 | 0.06 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.05 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 149 | 0.29 | -0.03 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.15 | 0.15 | +0.02 | +15.39% | 1 | 272 | 0.24 | -0.09 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 57.50 | 0.25 | 0.40 | 0.36 | +0.11 | +44.00% | 9 | 305 | 0.22 | -0.19 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.05 | 1.05 | 0.98 | +0.28 | +40.00% | 22 | 497 | 0.14 | -0.39 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 62.50 | 2.20 | 2.35 | 1.70 | 0.00 | 0.00% | 0 | 271 | 0.19 | -0.67 | 0.11 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 4.20 | 4.50 | 3.17 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.85 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 67.50 | 6.60 | 7.00 | % | 0 | 0 | 0.33 | -0.94 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 8.90 | 9.50 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 13.50 | 15.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 19.10 | 19.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 22.90 | 25.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |