Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $61.14 as of 9/12/2025 9:32:19 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 | 20.00 | 23.00 | 21.50 | 20.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:46 PM EST |
| 42.50 | 16.80 | 20.50 | 18.65 | % | 0.44 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 45.00 | 15.10 | 17.40 | 16.25 | % | 0.36 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 47.50 | 12.50 | 14.90 | 13.70 | % | 0.29 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 50.00 | 9.90 | 12.40 | 11.15 | 10.10 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:46 PM EST |
| 52.50 | 8.00 | 9.50 | 8.75 | 9.41 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:46 PM EST |
| 55.00 | 5.50 | 7.00 | 6.25 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:46 PM EST |
| 57.50 | 3.20 | 4.40 | 3.80 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | 0.97 | 0.04 | -0.01 | 9/2/2025 | 9/12/2025 3:59:46 PM EST |
| 60.00 | 1.40 | 1.55 | 1.48 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.23 | 0.75 | 0.17 | -0.04 | 9/10/2025 | 9/12/2025 3:59:46 PM EST |
| 62.50 | 0.15 | 0.30 | 0.23 | 0.18 | -0.17 | -48.58% | 0.00 | 2 | 1,945 | 0.21 | 0.19 | 0.19 | -0.03 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 5,519 | 0.31 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,955 | 0.39 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.97 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:46 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:46 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:46 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,599 | 0.35 | -0.03 | 0.04 | -0.01 | 9/9/2025 | 9/12/2025 3:59:46 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 37 | 1,542 | 0.21 | -0.25 | 0.17 | -0.04 | 9/12/2025 | 9/12/2025 3:59:46 PM EST |
| 62.50 | 1.45 | 1.60 | 1.53 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1,256 | 0.18 | -0.81 | 0.19 | -0.03 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 65.00 | 3.20 | 4.40 | 3.80 | 2.68 | 0.00 | 0.00% | 0.06 | 0 | 772 | 0.58 | -0.99 | 0.01 | 0.00 | 9/2/2025 | 9/12/2025 3:59:46 PM EST |
| 67.50 | 5.10 | 8.40 | 6.75 | 5.82 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:46 PM EST |
| 70.00 | 7.40 | 10.90 | 9.15 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:46 PM EST |
| 72.50 | 10.10 | 12.50 | 11.30 | % | 0.16 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 75.00 | 12.60 | 14.90 | 13.75 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 80.00 | 17.60 | 20.90 | 19.25 | 16.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:46 PM EST |
| 85.00 | 22.10 | 25.90 | 24.00 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST | |||
| 90.00 | 27.60 | 30.90 | 29.25 | % | 0.33 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:46 PM EST |