Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $59.95 as of 4/25/2025 9:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.60 | 29.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 35.00 | 23.10 | 27.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 37.50 | 21.10 | 24.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 40.00 | 18.20 | 22.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 42.50 | 15.70 | 18.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 45.00 | 13.40 | 17.50 | % | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.01 | 4/25/2025 3:59:46 PM EST | |||
| 47.50 | 11.10 | 15.10 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.01 | 4/25/2025 3:59:46 PM EST | |||
| 50.00 | 8.80 | 12.60 | % | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.01 | 4/25/2025 3:59:46 PM EST | |||
| 52.50 | 6.30 | 8.90 | % | 0 | 0 | 0.41 | 0.86 | 0.03 | -0.01 | 4/25/2025 3:59:46 PM EST | |||
| 55.00 | 5.80 | 7.90 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.79 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 57.50 | 4.00 | 4.30 | 3.79 | 0.00 | 0.00% | 0 | 340 | 0.30 | 0.67 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 3:59:46 PM EST |
| 60.00 | 2.40 | 2.60 | 2.53 | +0.28 | +12.45% | 7 | 1,059 | 0.27 | 0.51 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 62.50 | 1.25 | 1.40 | 1.36 | +0.17 | +14.29% | 5 | 17 | 0.25 | 0.35 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 65.00 | 0.55 | 0.70 | 0.65 | +0.12 | +22.65% | 31 | 58 | 0.24 | 0.22 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:46 PM EST |
| 67.50 | 0.25 | 0.35 | % | 0 | 0 | 0.24 | 0.12 | 0.03 | -0.01 | 4/25/2025 3:59:46 PM EST | |||
| 70.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.06 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 45.00 | 0.05 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.04 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 47.50 | 0.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.06 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 50.00 | 0.30 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.10 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:46 PM EST |
| 52.50 | 0.45 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.14 | 0.03 | -0.01 | 4/21/2025 | 4/25/2025 3:59:46 PM EST |
| 55.00 | 0.80 | 1.05 | 1.16 | 0.00 | 0.00% | 0 | 36 | 0.30 | -0.21 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 3:59:46 PM EST |
| 57.50 | 1.40 | 1.65 | 1.95 | 0.00 | 0.00% | 0 | 432 | 0.28 | -0.33 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 3:59:46 PM EST |
| 60.00 | 2.40 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 433 | 0.27 | -0.49 | 0.07 | -0.02 | 4/24/2025 | 4/25/2025 3:59:46 PM EST |
| 62.50 | 3.80 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.65 | 0.06 | -0.02 | 4/22/2025 | 4/25/2025 3:59:46 PM EST |
| 65.00 | 5.60 | 6.00 | 6.40 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.78 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:46 PM EST |
| 67.50 | 5.90 | 9.30 | % | 0 | 0 | 0.30 | -0.88 | 0.03 | -0.01 | 4/25/2025 3:59:46 PM EST | |||
| 70.00 | 8.40 | 12.40 | % | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.01 | 4/25/2025 3:59:46 PM EST | |||
| 75.00 | 13.10 | 15.50 | % | 0 | 0 | 0.31 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 80.00 | 18.10 | 21.80 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST | |||
| 85.00 | 23.00 | 27.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:46 PM EST |