Options Chain for TOTALENERGIES SE SPONSORED ADS (TTE) - $74.56 as of 4/29/2024 2:29:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 40.70 | 43.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 35.00 | 37.70 | 41.40 | 32.90 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 2:58:54 PM EST |
| 37.50 | 35.60 | 38.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 40.00 | 32.90 | 36.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 42.50 | 30.60 | 33.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 45.00 | 28.10 | 31.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 47.50 | 25.60 | 27.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 50.00 | 24.30 | 26.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 55.00 | 19.30 | 20.50 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/29/2024 2:58:54 PM EST |
| 57.50 | 16.80 | 19.10 | 15.70 | 0.00 | 0.00% | 0 | 6 | 0.70 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 2:58:54 PM EST |
| 60.00 | 14.40 | 16.70 | 11.90 | 0.00 | 0.00% | 0 | 33 | 0.60 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 2:58:54 PM EST |
| 62.50 | 11.90 | 12.30 | 10.18 | 0.00 | 0.00% | 0 | 24 | 0.50 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/29/2024 2:58:54 PM EST |
| 65.00 | 9.40 | 9.80 | 7.70 | 0.00 | 0.00% | 0 | 461 | 0.40 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 67.50 | 5.40 | 8.90 | 7.10 | -0.20 | -2.74% | 3 | 320 | 0.31 | 0.98 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 70.00 | 3.20 | 6.50 | 4.85 | +0.05 | +1.05% | 2 | 865 | 0.20 | 0.91 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 72.50 | 2.50 | 2.95 | 2.52 | -0.48 | -16.00% | 25 | 1,495 | 0.20 | 0.74 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 75.00 | 1.00 | 1.15 | 1.10 | -0.15 | -12.00% | 18 | 2,670 | 0.18 | 0.45 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 77.50 | 0.25 | 0.35 | 0.27 | -0.18 | -40.00% | 32 | 1,077 | 0.18 | 0.18 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 80.00 | 0.05 | 0.10 | 0.06 | -0.09 | -60.00% | 2 | 374 | 0.19 | 0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 82.50 | 0.00 | 0.65 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 24 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 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 | 0.60 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 10 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.00 | 0.00 | -0.01 | 1/18/2024 | 4/29/2024 2:58:54 PM EST |
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,030 | 0.81 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 4/29/2024 2:58:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,090 | 0.64 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/29/2024 2:58:54 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 217 | 0.55 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 2:58:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 452 | 0.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 62.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 555 | 0.72 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 2:58:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 81 | 0.32 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 2:58:54 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | -0.17 | -77.28% | 1 | 454 | 0.24 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 70.00 | 0.10 | 0.15 | 0.11 | -0.06 | -35.30% | 2 | 187 | 0.21 | -0.09 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 72.50 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 26 | 402 | 0.19 | -0.26 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 75.00 | 1.40 | 1.55 | 1.47 | +0.03 | +2.09% | 5 | 111 | 0.19 | -0.55 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 77.50 | 3.10 | 3.30 | 5.32 | 0.00 | 0.00% | 0 | 3 | 0.11 | -0.82 | 0.09 | -0.02 | 4/22/2024 | 4/29/2024 2:58:54 PM EST |
| 80.00 | 5.10 | 5.80 | % | 0 | 0 | 0.24 | -0.95 | 0.03 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 82.50 | 7.70 | 8.30 | % | 0 | 0 | 0.32 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 85.00 | 8.60 | 10.80 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 90.00 | 15.40 | 15.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 95.00 | 18.50 | 20.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 100.00 | 23.70 | 26.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST |