Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $58.57 as of 5/30/2025 6:03:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.20 | 27.60 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 21.70 | 25.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 37.50 | 19.60 | 23.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 18.10 | 19.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 42.50 | 16.10 | 16.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 12.80 | 14.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 47.50 | 9.70 | 13.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 8.10 | 9.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 52.50 | 6.00 | 6.60 | 6.51 | -0.89 | -12.03% | 1 | 4 | 0.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 3.90 | 4.10 | 3.81 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.90 | 0.09 | -0.01 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 57.50 | 1.35 | 2.65 | 1.88 | +0.23 | +13.94% | 1 | 769 | 0.28 | 0.63 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.50 | 0.65 | 0.60 | +0.06 | +11.12% | 30 | 1,845 | 0.23 | 0.31 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 62.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 784 | 0.21 | 0.09 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,860 | 0.29 | 0.02 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 109 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 52.50 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 961 | 0.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 437 | 0.26 | -0.10 | 0.09 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 57.50 | 0.90 | 1.05 | 0.90 | -0.21 | -18.92% | 315 | 618 | 0.24 | -0.37 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 2.30 | 2.50 | 2.65 | 0.00 | 0.00% | 0 | 476 | 0.24 | -0.69 | 0.12 | -0.02 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 62.50 | 3.70 | 5.70 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.91 | 0.06 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 6.80 | 7.20 | 7.35 | 0.00 | 0.00% | 0 | 36 | 0.31 | -0.98 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 67.50 | 8.90 | 9.70 | 8.50 | 0.00 | 0.00% | 0 | 7 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 10.70 | 14.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 16.50 | 18.50 | 15.20 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 19.90 | 23.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 24.80 | 29.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |