Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $62.59 as of 6/20/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.70 | 34.90 | 33.79 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 32.50 | 28.70 | 32.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 35.00 | 26.30 | 29.90 | 28.82 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 37.50 | 23.50 | 27.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 40.00 | 20.90 | 25.00 | 24.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 42.50 | 18.80 | 22.50 | 20.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 16.30 | 20.10 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 47.50 | 13.90 | 17.60 | 16.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 50.00 | 11.00 | 15.20 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.95 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 52.50 | 8.60 | 12.80 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.93 | 0.02 | -0.02 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 6.70 | 10.50 | 8.48 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.89 | 0.03 | -0.02 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 57.50 | 6.00 | 6.30 | 5.50 | 0.00 | 0.00% | 0 | 343 | 0.24 | 0.83 | 0.04 | -0.02 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 4.10 | 4.30 | 4.45 | 0.00 | 0.00% | 0 | 1,586 | 0.25 | 0.72 | 0.06 | -0.02 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 62.50 | 1.05 | 2.90 | 2.69 | -0.35 | -11.52% | 10 | 5,213 | 0.17 | 0.56 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 1.30 | 2.00 | 1.70 | +0.50 | +41.67% | 1 | 755 | 0.26 | 0.39 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 67.50 | 0.70 | 0.95 | 0.75 | -0.10 | -11.77% | 1 | 5,677 | 0.23 | 0.24 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.55 | 0.45 | +0.10 | +28.58% | 1 | 1,776 | 0.21 | 0.15 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 72.50 | 0.20 | 0.30 | 0.27 | +0.02 | +8.00% | 37 | 2,575 | 0.25 | 0.09 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.46 | 0.05 | 0.02 | -0.01 | 6/5/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.15 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.01 | 0.00 | 0.00 | 3/13/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/20/2025 3:59:56 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 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 483 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 506 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.70 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 57 | 0.97 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 6/20/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 71 | 0.53 | -0.03 | 0.01 | -0.01 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 224 | 0.55 | -0.05 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 52.50 | 0.05 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 1,000 | 0.39 | -0.07 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.35 | 0.48 | 0.00 | 0.00% | 0 | 741 | 0.47 | -0.11 | 0.03 | -0.02 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 482 | 0.23 | -0.17 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 1.00 | 1.35 | 1.10 | -0.40 | -26.67% | 84 | 836 | 0.25 | -0.28 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 62.50 | 1.80 | 2.45 | 2.31 | 0.00 | 0.00% | 0 | 804 | 0.24 | -0.44 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 3.30 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 376 | 0.23 | -0.61 | 0.07 | -0.02 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 67.50 | 5.20 | 7.10 | 8.90 | 0.00 | 0.00% | 0 | 73 | 0.23 | -0.76 | 0.05 | -0.02 | 6/4/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 5.50 | 9.20 | 10.70 | 0.00 | 0.00% | 0 | 29 | 0.48 | -0.85 | 0.04 | -0.01 | 4/25/2025 | 6/20/2025 3:59:56 PM EST |
| 72.50 | 8.30 | 11.80 | 12.80 | 0.00 | 0.00% | 0 | 18 | 0.54 | -0.91 | 0.03 | -0.01 | 4/25/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 10.60 | 14.30 | 10.60 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.95 | 0.02 | -0.01 | 3/31/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 15.50 | 19.30 | 21.30 | 0.00 | 0.00% | 0 | 13 | 0.71 | -0.99 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 20.60 | 24.30 | 22.80 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 6/20/2025 3:59:56 PM EST |