Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $64.15 as of 3/31/2025 2:48:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.20 | 26.30 | 24.90 | % | 2 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 42.50 | 20.90 | 24.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 45.00 | 18.40 | 22.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 47.50 | 17.20 | 17.50 | 16.30 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 13.30 | 16.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 52.50 | 12.20 | 12.70 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 55.00 | 8.10 | 11.60 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.99 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 57.50 | 5.60 | 7.60 | 7.70 | +1.93 | +33.45% | 2 | 2 | 0.38 | 0.96 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 60.00 | 4.90 | 5.20 | 4.70 | +0.10 | +2.18% | 40 | 15 | 0.25 | 0.89 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 62.50 | 2.75 | 2.90 | 2.80 | 0.00 | 0.00% | 0 | 234 | 0.24 | 0.75 | 0.09 | -0.04 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 65.00 | 1.10 | 1.25 | 1.23 | +0.23 | +23.00% | 84 | 1,696 | 0.22 | 0.48 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 67.50 | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 31 | 5,969 | 0.22 | 0.21 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 2 | 31 | 0.23 | 0.07 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 72.50 | 0.00 | 0.05 | % | 0 | 0 | 0.28 | 0.02 | 0.01 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:52 PM EST |
| 52.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 360 | 0.39 | -0.01 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 57.50 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 85 | 0.34 | -0.04 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | +0.06 | +66.67% | 1 | 573 | 0.26 | -0.11 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 62.50 | 0.35 | 0.50 | 0.50 | -0.05 | -9.10% | 27 | 602 | 0.24 | -0.25 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 65.00 | 1.25 | 1.35 | 1.45 | -0.15 | -9.38% | 33 | 189 | 0.22 | -0.52 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 67.50 | 2.95 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.79 | 0.09 | -0.03 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 70.00 | 5.20 | 5.40 | 4.70 | 0.00 | 0.00% | 0 | 66 | 0.29 | -0.93 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 72.50 | 6.10 | 9.60 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.98 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 75.00 | 10.00 | 10.40 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 80.00 | 15.00 | 15.40 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:52 PM EST |
| 85.00 | 20.10 | 20.40 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:52 PM EST |
| 90.00 | 24.30 | 26.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |