Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $57.89 as of 5/27/2025 1:20:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 19.30 | 22.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 40.00 | 16.70 | 20.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 42.50 | 14.30 | 17.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 45.00 | 11.90 | 15.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 47.50 | 10.80 | 11.30 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 50.00 | 8.40 | 8.90 | % | 0 | 0 | 0.45 | 0.96 | 0.03 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 52.50 | 6.00 | 6.40 | % | 0 | 0 | 0.31 | 0.87 | 0.05 | -0.01 | 5/27/2025 11:59:00 AM EST | |||
| 55.00 | 3.80 | 4.10 | % | 0 | 0 | 0.26 | 0.74 | 0.07 | -0.01 | 5/27/2025 11:59:00 AM EST | |||
| 57.50 | 2.05 | 2.25 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.55 | 0.08 | -0.01 | 5/16/2025 | 5/27/2025 11:59:00 AM EST |
| 60.00 | 0.90 | 1.05 | 0.93 | 0.00 | 0.00% | 0 | 120 | 0.21 | 0.34 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 62.50 | 0.35 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 21 | 0.20 | 0.17 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 11:59:00 AM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 12 | 361 | 0.20 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 11:59:00 AM EST |
| 67.50 | 0.00 | 0.10 | % | 0 | 0 | 0.24 | 0.03 | 0.01 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 70.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 42.50 | 0.05 | 0.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 45.00 | 0.10 | 0.15 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 47.50 | 0.15 | 0.20 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 50.00 | 0.25 | 0.30 | % | 0 | 0 | 0.30 | -0.04 | 0.03 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 52.50 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.13 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 55.00 | 0.80 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.26 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 11:59:00 AM EST |
| 57.50 | 1.65 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 258 | 0.22 | -0.45 | 0.08 | -0.01 | 5/21/2025 | 5/27/2025 11:59:00 AM EST |
| 60.00 | 2.95 | 3.30 | 2.44 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.66 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 11:59:00 AM EST |
| 62.50 | 5.00 | 5.20 | % | 0 | 0 | 0.22 | -0.83 | 0.06 | -0.01 | 5/27/2025 11:59:00 AM EST | |||
| 65.00 | 7.20 | 7.60 | % | 0 | 0 | 0.26 | -0.93 | 0.03 | -0.01 | 5/27/2025 11:59:00 AM EST | |||
| 67.50 | 9.60 | 10.00 | % | 0 | 0 | 0.27 | -0.97 | 0.01 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 70.00 | 10.20 | 13.90 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 75.00 | 15.70 | 18.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 80.00 | 20.40 | 23.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST | |||
| 85.00 | 25.10 | 29.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:00 AM EST |