Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $66.81 as of 9/6/2024 3:11:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.80 | 33.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 37.50 | 27.10 | 30.60 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 24.60 | 27.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 42.50 | 22.30 | 25.70 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 20.00 | 23.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 47.50 | 17.50 | 20.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 15.10 | 18.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 11.20 | 13.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 57.50 | 8.70 | 9.70 | 9.65 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 4.40 | 6.60 | 6.40 | % | 6 | 0 | 0.42 | 0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST | |
| 62.50 | 2.50 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 41 | 0.36 | 0.88 | 0.06 | -0.03 | 8/6/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 1.95 | 2.85 | 1.95 | -0.35 | -15.22% | 3 | 89 | 0.33 | 0.69 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 0.55 | 0.70 | 0.57 | -0.28 | -32.95% | 4 | 492 | 0.21 | 0.33 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 2,014 | 0.20 | 0.08 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 72.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5,648 | 0.29 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 369 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 77.50 | 0.00 | 0.05 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.70 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 112 | 0.89 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 425 | 0.47 | -0.01 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.36 | -0.03 | 0.02 | -0.01 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 0.10 | 0.20 | 0.20 | +0.01 | +5.27% | 190 | 497 | 0.24 | -0.12 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.45 | 0.65 | 0.61 | +0.26 | +74.29% | 204 | 315 | 0.23 | -0.31 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 1.00 | 1.80 | 2.00 | +0.75 | +60.00% | 1 | 142 | 0.13 | -0.67 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 2.35 | 4.00 | 1.10 | 0.00 | 0.00% | 0 | 32 | 0.28 | -0.92 | 0.06 | -0.01 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 72.50 | 5.30 | 8.20 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 6.90 | 10.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 77.50 | 10.10 | 12.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 80.00 | 13.00 | 15.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 85.00 | 17.80 | 20.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 22.30 | 25.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 27.30 | 30.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 31.90 | 35.80 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |