Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $72.59 as of 4/23/2024 4:29:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 38.90 | 42.60 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 35.00 | 36.60 | 40.10 | 32.90 | 0.00 | 0.00% | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 4/23/2024 3:59:57 PM EST |
| 37.50 | 34.20 | 37.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 40.00 | 31.70 | 35.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 42.50 | 29.20 | 32.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 45.00 | 26.80 | 30.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 47.50 | 24.30 | 27.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 50.00 | 22.00 | 25.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 55.00 | 17.40 | 18.50 | 16.80 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/23/2024 3:59:57 PM EST |
| 57.50 | 13.60 | 16.00 | 15.70 | 0.00 | 0.00% | 0 | 6 | 0.86 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/23/2024 3:59:57 PM EST |
| 60.00 | 11.00 | 13.50 | 11.90 | 0.00 | 0.00% | 0 | 33 | 0.84 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 3:59:57 PM EST |
| 62.50 | 10.60 | 11.00 | 10.18 | 0.00 | 0.00% | 0 | 24 | 0.75 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/23/2024 3:59:57 PM EST |
| 65.00 | 6.30 | 10.50 | 7.30 | 0.00 | 0.00% | 0 | 462 | 0.66 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/23/2024 3:59:57 PM EST |
| 67.50 | 5.80 | 6.40 | 5.49 | +0.44 | +8.72% | 2 | 355 | 0.26 | 0.94 | 0.03 | -0.02 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 70.00 | 3.60 | 3.80 | 3.40 | -0.20 | -5.56% | 1 | 774 | 0.19 | 0.81 | 0.07 | -0.03 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 72.50 | 1.85 | 2.05 | 2.00 | +0.20 | +11.12% | 74 | 1,218 | 0.21 | 0.59 | 0.10 | -0.04 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 75.00 | 0.75 | 1.65 | 0.80 | +0.05 | +6.67% | 15 | 2,541 | 0.20 | 0.33 | 0.10 | -0.03 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 77.50 | 0.20 | 0.25 | 0.24 | 0.00 | 0.00% | 5 | 1,082 | 0.20 | 0.13 | 0.06 | -0.02 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 80.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 376 | 0.20 | 0.03 | 0.02 | -0.01 | 4/22/2024 | 4/23/2024 3:59:57 PM EST |
| 82.50 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 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 | 0.10 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 10 | 0.93 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.00 | 0.00 | -0.01 | 1/18/2024 | 4/23/2024 3:59:57 PM EST |
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,030 | 0.68 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 4/23/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,090 | 0.53 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/23/2024 3:59:57 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 217 | 0.51 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/23/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 442 | 0.39 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 3:59:57 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 12 | 555 | 0.32 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 81 | 0.28 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/23/2024 3:59:57 PM EST |
| 67.50 | 0.05 | 0.15 | 0.12 | -0.19 | -61.29% | 2 | 434 | 0.20 | -0.06 | 0.03 | -0.02 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 70.00 | 0.35 | 0.45 | 0.48 | -0.39 | -44.83% | 18 | 186 | 0.20 | -0.19 | 0.07 | -0.03 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 72.50 | 1.10 | 1.20 | 1.47 | +0.02 | +1.38% | 1 | 352 | 0.20 | -0.41 | 0.10 | -0.04 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 75.00 | 2.45 | 2.60 | 2.45 | -1.05 | -30.00% | 17 | 83 | 0.20 | -0.67 | 0.10 | -0.03 | 4/23/2024 | 4/23/2024 3:59:57 PM EST |
| 77.50 | 4.40 | 5.90 | 5.32 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.87 | 0.06 | -0.02 | 4/22/2024 | 4/23/2024 3:59:57 PM EST |
| 80.00 | 5.20 | 7.20 | % | 0 | 0 | 0.64 | -0.97 | 0.02 | -0.01 | 4/23/2024 3:59:57 PM EST | |||
| 82.50 | 7.70 | 10.60 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 85.00 | 10.30 | 13.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 90.00 | 16.80 | 17.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 95.00 | 21.80 | 22.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST | |||
| 100.00 | 26.30 | 28.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:57 PM EST |