Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $60.96 as of 7/29/2025 2:44:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 19.20 | 23.00 | 21.10 | 20.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 42.50 | 16.70 | 20.50 | 18.60 | % | 0.44 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 45.00 | 14.20 | 18.00 | 16.10 | % | 0.36 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 47.50 | 12.80 | 15.30 | 14.05 | % | 0.30 | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 50.00 | 10.30 | 12.80 | 11.55 | % | 0.23 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 52.50 | 7.80 | 10.40 | 9.10 | % | 0.17 | 0 | 0 | 0.55 | 0.93 | 0.02 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 55.00 | 6.50 | 6.80 | 6.65 | 6.30 | +0.60 | +10.53% | 0.12 | 1 | 13 | 0.24 | 0.88 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 57.50 | 4.30 | 4.50 | 4.40 | % | 0.08 | 0 | 0 | 0.22 | 0.79 | 0.06 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 60.00 | 2.45 | 2.65 | 2.55 | 2.50 | 0.00 | 0.00% | 0.04 | 98 | 102 | 0.20 | 0.64 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 62.50 | 1.20 | 1.30 | 1.25 | 1.20 | +0.09 | +8.11% | 0.02 | 106 | 67 | 0.19 | 0.40 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.05 | -10.00% | 0.01 | 6 | 112 | 0.19 | 0.21 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 67.50 | 0.15 | 0.25 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.19 | 0.10 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.21 | 0.04 | 0.02 | 0.00 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 47.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.02 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.04 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 1 | 0.27 | -0.07 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.23 | -0.12 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 57.50 | 0.50 | 0.60 | 0.55 | 0.52 | -0.03 | -5.46% | 0.01 | 31 | 15 | 0.21 | -0.21 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 1.10 | 1.25 | 1.18 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.19 | -0.36 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 62.50 | 2.30 | 2.45 | 2.38 | 2.40 | +0.67 | +38.73% | 0.04 | 58 | 11 | 0.18 | -0.60 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 4.10 | 4.30 | 4.20 | % | 0.06 | 0 | 0 | 0.21 | -0.79 | 0.07 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 67.50 | 5.10 | 7.60 | 6.35 | % | 0.09 | 0 | 0 | 0.38 | -0.90 | 0.04 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 70.00 | 7.30 | 11.10 | 9.20 | % | 0.13 | 0 | 0 | 0.58 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 75.00 | 12.20 | 16.10 | 14.15 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 80.00 | 17.20 | 21.10 | 19.15 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 85.00 | 22.20 | 26.10 | 24.15 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 27.20 | 31.10 | 29.15 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |