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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 19.90 | 22.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 42.50 | 17.20 | 20.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 14.80 | 17.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 47.50 | 12.30 | 15.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 9.20 | 12.80 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 52.50 | 8.40 | 8.70 | % | 0 | 0 | 0.37 | 0.97 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 6.00 | 6.40 | % | 0 | 0 | 0.27 | 0.86 | 0.04 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 57.50 | 3.90 | 4.10 | % | 0 | 0 | 0.23 | 0.73 | 0.06 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 1.40 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.55 | 0.08 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 62.50 | 0.95 | 2.15 | 1.10 | -0.30 | -21.43% | 1 | 22 | 0.26 | 0.35 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.35 | 0.55 | 0.45 | % | 50 | 0 | 0.20 | 0.18 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 67.50 | 0.10 | 0.30 | % | 0 | 0 | 0.21 | 0.08 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.37 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 52.50 | 0.15 | 0.30 | % | 0 | 0 | 0.28 | -0.03 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.35 | 0.50 | 0.45 | % | 2 | 0 | 0.24 | -0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 57.50 | 0.80 | 1.00 | 0.90 | % | 10 | 0 | 0.23 | -0.27 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 60.00 | 1.70 | 1.85 | 1.75 | % | 321 | 0 | 0.22 | -0.45 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 62.50 | 3.10 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.65 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 4.90 | 5.30 | 4.90 | % | 2 | 0 | 0.19 | -0.82 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 67.50 | 5.20 | 8.40 | % | 0 | 0 | 0.25 | -0.92 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 9.00 | 11.10 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 13.70 | 15.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 17.80 | 21.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 22.80 | 26.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 27.60 | 31.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |