Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $62.22 as of 10/29/2025 9:23:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.80 | 35.00 | 32.90 | % | 1.10 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 32.50 | 28.10 | 32.50 | 30.30 | 29.10 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 25.60 | 30.00 | 27.80 | % | 0.79 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 37.50 | 23.20 | 27.50 | 25.35 | 24.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/29/2025 4:00:01 PM EST |
| 40.00 | 20.80 | 25.00 | 22.90 | % | 0.57 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 42.50 | 18.30 | 22.50 | 20.40 | % | 0.48 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 45.00 | 15.90 | 20.00 | 17.95 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 47.50 | 14.10 | 16.20 | 15.15 | 14.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:01 PM EST |
| 50.00 | 11.10 | 14.00 | 12.55 | 11.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:01 PM EST |
| 52.50 | 8.40 | 12.00 | 10.20 | 8.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 9/29/2025 | 10/29/2025 4:00:01 PM EST |
| 55.00 | 6.20 | 9.30 | 7.75 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 278 | 0.69 | 0.97 | 0.02 | -0.01 | 10/14/2025 | 10/29/2025 4:00:01 PM EST |
| 57.50 | 4.30 | 6.70 | 5.50 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 226 | 0.62 | 0.90 | 0.04 | -0.02 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 60.00 | 2.85 | 3.20 | 3.03 | 3.61 | +0.51 | +16.46% | 0.05 | 3 | 1,214 | 0.24 | 0.76 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 62.50 | 1.25 | 1.45 | 1.35 | 1.50 | +0.27 | +21.96% | 0.02 | 4 | 1,442 | 0.22 | 0.51 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 65.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 2,202 | 3,099 | 0.22 | 0.24 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 1,257 | 0.21 | 0.10 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 798 | 0.30 | 0.02 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.34 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.36 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/29/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/29/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/29/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 57 | 2.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/29/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 49 | 2.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/29/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 94 | 1.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/29/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 965 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/29/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.60 | 0.80 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/29/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 810 | 0.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.67 | -93.06% | 0.00 | 2 | 561 | 0.36 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.07 | +0.01 | +16.67% | 0.00 | 11 | 387 | 0.32 | -0.03 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 13 | 703 | 0.24 | -0.10 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 60.00 | 0.50 | 1.10 | 0.80 | 0.51 | -0.09 | -15.00% | 0.01 | 8 | 3,597 | 0.29 | -0.24 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 62.50 | 1.40 | 1.55 | 1.48 | 1.35 | -0.14 | -9.40% | 0.02 | 26 | 535 | 0.23 | -0.49 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 65.00 | 2.90 | 3.20 | 3.05 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 246 | 0.22 | -0.76 | 0.09 | -0.02 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 67.50 | 3.50 | 6.10 | 4.80 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.90 | 0.05 | -0.01 | 9/24/2025 | 10/29/2025 4:00:01 PM EST |
| 70.00 | 5.80 | 9.10 | 7.45 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.98 | 0.02 | 0.00 | 9/23/2025 | 10/29/2025 4:00:01 PM EST |
| 72.50 | 8.30 | 11.00 | 9.65 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.62 | -0.99 | 0.00 | 0.00 | 6/24/2025 | 10/29/2025 4:00:01 PM EST |
| 75.00 | 10.80 | 15.50 | 13.15 | 15.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:01 PM EST |
| 80.00 | 15.80 | 20.50 | 18.15 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 4:00:01 PM EST |
| 85.00 | 20.80 | 25.50 | 23.15 | 23.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 4:00:01 PM EST |
| 90.00 | 25.80 | 30.50 | 28.15 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 95.00 | 30.80 | 35.50 | 33.15 | 33.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 4:00:01 PM EST |