Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $64.15 as of 3/28/2025 9:13:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.80 | 35.80 | 32.80 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 30.80 | 33.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 27.70 | 30.30 | 27.80 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 26.30 | 28.90 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 22.60 | 24.90 | 22.90 | 0.00 | 0.00% | 0 | 20 | 0.64 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 21.40 | 24.00 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 17.70 | 20.80 | 17.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 16.80 | 17.30 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 13.50 | 15.80 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 52.50 | 10.60 | 13.40 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 8.40 | 9.90 | 9.25 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.95 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 57.50 | 5.70 | 7.60 | 4.60 | 0.00 | 0.00% | 0 | 329 | 0.17 | 0.89 | 0.03 | -0.02 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 3.80 | 5.30 | 5.02 | -0.93 | -15.63% | 2 | 477 | 0.26 | 0.80 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 3.20 | 3.30 | 3.30 | -0.94 | -22.17% | 3 | 1,825 | 0.24 | 0.66 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 1.05 | 1.90 | 1.85 | -0.42 | -18.51% | 15 | 3,243 | 0.18 | 0.47 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 67.50 | 0.80 | 0.95 | 0.85 | -0.43 | -33.60% | 3 | 6,175 | 0.21 | 0.28 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.30 | 0.45 | 0.36 | -0.20 | -35.72% | 17 | 1,248 | 0.21 | 0.14 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | -0.06 | -28.58% | 1 | 83 | 0.21 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 153 | 0.25 | 0.03 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 107 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,556 | 0.95 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 211 | 0.58 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 384 | 0.51 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 213 | 0.48 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 388 | 0.41 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 52.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 635 | 0.31 | -0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 740 | 0.27 | -0.05 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 57.50 | 0.25 | 0.35 | 0.32 | +0.10 | +45.46% | 2 | 590 | 0.25 | -0.11 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 0.50 | 0.65 | 0.60 | +0.21 | +53.85% | 8 | 1,019 | 0.23 | -0.20 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 1.10 | 1.25 | 1.15 | +0.30 | +35.30% | 10 | 1,063 | 0.22 | -0.34 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 2.15 | 2.90 | 1.70 | 0.00 | 0.00% | 0 | 181 | 0.25 | -0.53 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 67.50 | 3.70 | 3.90 | 2.95 | 0.00 | 0.00% | 0 | 58 | 0.19 | -0.72 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 5.70 | 7.30 | 5.05 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.86 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 72.50 | 8.00 | 8.40 | 7.60 | +0.50 | +7.05% | 1 | 2 | 0.27 | -0.93 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 10.50 | 10.90 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.97 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 77.50 | 12.90 | 13.60 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 15.50 | 15.90 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 20.20 | 21.60 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 24.00 | 27.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 29.00 | 31.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 34.30 | 37.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |