Stocks Options

LAST PRICE
65.7800
TODAY'S CHANGE (%)
Trending Down-1.5900 (-2.3601%)

Bid / Lots
64.9100/ 2
Ask / Lots
69.5000/ 5
Open / Previous Close
65.6300 / 67.3700
Day Range
Low 65.1300
High 65.9300
52 Week Range
Low 54.9400
High 74.9700
Volume
4,347,898
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.771

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTE1In the Money	$39.50In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	TTE1Out of the Money	$0.00Out of the Money	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTE1In the Money	$37.70In the Money	$40.50In the Money	$34.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$27.50	TTE1Out of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTE1In the Money	$35.20In the Money	$38.00In the Money	$35.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	TTE1Out of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTEIn the Money	$33.80In the Money	$38.00In the Money	$41.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	TTEOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
TTE1In the Money	$32.70In the Money	$35.50In the Money	$34.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	TTE1Out of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTEIn the Money	$31.30In the Money	$35.60In the Money	$30.22In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	TTEOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTEIn the Money	$28.80In the Money	$33.00In the Money	$38.53In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$35.00	TTEOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TTE1In the Money	$30.20In the Money	$33.00In the Money	$31.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	TTE1Out of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTE1In the Money	$27.70In the Money	$30.50In the Money	$29.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	TTE1Out of the Money	$0.00Out of the Money	$4.50Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTEIn the Money	$26.30In the Money	$30.50In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	TTEOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
TTEIn the Money	$23.60In the Money	$27.90In the Money	$29.02In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	TTEOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
TTE1In the Money	$25.20In the Money	$28.00In the Money	$33.02In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.00	TTE1Out of the Money	$0.00Out of the Money	$4.50Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTE1In the Money	$22.70In the Money	$25.50In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	TTE1Out of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTEIn the Money	$21.50In the Money	$25.20In the Money	$23.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	TTEOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
TTE1In the Money	$20.30In the Money	$22.70In the Money	$21.40In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$45.00	TTE1Out of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTEIn the Money	$18.60In the Money	$22.50In the Money	$19.33In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$45.00	TTEOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money
TTE1In the Money	$18.00In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	TTE1Out of the Money	$0.00Out of the Money	$4.50Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTEIn the Money	$16.60In the Money	$20.40In the Money	$24.29In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$47.50	TTEOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
TTE1In the Money	$15.60In the Money	$19.00In the Money	$17.20In the Money	$-2.80In the Money	3In the Money	39In the Money	Filter Table By Strike Price of$50.00	TTE1Out of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TTEIn the Money	$13.90In the Money	$17.40In the Money	$19.30In the Money	$0.00In the Money	---In the Money	312In the Money	Filter Table By Strike Price of$50.00	TTEOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
TTEIn the Money	$12.00In the Money	$15.30In the Money	$14.20In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$52.50	TTEOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
TTE1In the Money	$12.50In the Money	$15.60In the Money	$15.50In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$52.50	TTE1Out of the Money	$0.00Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTE1In the Money	$10.00In the Money	$14.50In the Money	$17.25In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$55.00	TTE1Out of the Money	$0.00Out of the Money	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTEIn the Money	$11.40In the Money	$12.50In the Money	$17.10In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$55.00	TTEOut of the Money	$0.95Out of the Money	$1.20Out of the Money	$1.15Out of the Money	$0.45Out of the Money	209Out of the Money	349Out of the Money
TTEIn the Money	$9.30In the Money	$10.20In the Money	$9.59In the Money	$-6.77In the Money	2In the Money	51In the Money	Filter Table By Strike Price of$57.50	TTEOut of the Money	$1.40Out of the Money	$1.65Out of the Money	$1.57Out of the Money	$0.47Out of the Money	1Out of the Money	218Out of the Money
TTE1In the Money	$8.00In the Money	$12.50In the Money	$17.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$57.50	TTE1Out of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTEIn the Money	$6.60In the Money	$9.30In the Money	$12.15In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$60.00	TTEOut of the Money	$2.00Out of the Money	$3.70Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
TTE1In the Money	$6.00In the Money	$10.70In the Money	$15.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$60.00	TTE1Out of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TTEIn the Money	$6.00In the Money	$7.90In the Money	$11.37In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$62.50	TTEOut of the Money	$2.85Out of the Money	$3.20Out of the Money	$3.00Out of the Money	$1.18Out of the Money	1Out of the Money	349Out of the Money
TTE1In the Money	$3.00In the Money	$7.50In the Money	$5.39In the Money	$-3.51In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$65.00	TTE1Near the Money	$1.40Near the Money	$6.30Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
TTEUnderlying issue's last price	$4.40Underlying issue's last price	$5.00Underlying issue's last price	$8.12Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	578Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	TTEUnderlying issue's last price	$3.90Underlying issue's last price	$4.20Underlying issue's last price	$2.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	311Underlying issue's last price
TTENear the Money	$2.60Near the Money	$3.80Near the Money	$3.50Near the Money	$-0.80Near the Money	12Near the Money	300Near the Money	Filter Table By Strike Price of$67.50	TTEIn the Money	$5.10In the Money	$5.50In the Money	$3.00In the Money	$0.00In the Money	---In the Money	78In the Money
TTEOut of the Money	$1.65Out of the Money	$2.80Out of the Money	$2.55Out of the Money	$-0.59Out of the Money	24Out of the Money	496Out of the Money	Filter Table By Strike Price of$70.00	TTEIn the Money	$6.70In the Money	$7.70In the Money	$6.57In the Money	$2.48In the Money	1In the Money	75In the Money
TTE1Out of the Money	$0.65Out of the Money	$5.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$70.00	TTE1In the Money	$4.00In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$1.80Out of the Money	$2.00Out of the Money	$1.85Out of the Money	$-0.27Out of the Money	115Out of the Money	335Out of the Money	Filter Table By Strike Price of$72.50	TTEIn the Money	$8.40In the Money	$10.00In the Money	$7.00In the Money	$0.00In the Money	---In the Money	21In the Money
TTEOut of the Money	$1.15Out of the Money	$1.40Out of the Money	$1.16Out of the Money	$-0.34Out of the Money	1Out of the Money	346Out of the Money	Filter Table By Strike Price of$75.00	TTEIn the Money	$10.20In the Money	$11.30In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money
TTE1Out of the Money	$0.00Out of the Money	$4.40Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$75.00	TTE1In the Money	$7.50In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.70Out of the Money	$-0.27Out of the Money	4Out of the Money	230Out of the Money	Filter Table By Strike Price of$77.50	TTEIn the Money	$11.90In the Money	$13.30In the Money	$11.15In the Money	$0.00In the Money	---In the Money	27In the Money
TTE1Out of the Money	$0.00Out of the Money	$2.95Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$80.00	TTE1In the Money	$11.80In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.53Out of the Money	$-0.47Out of the Money	100Out of the Money	933Out of the Money	Filter Table By Strike Price of$80.00	TTEIn the Money	$13.40In the Money	$17.10In the Money	$8.20In the Money	$0.00In the Money	---In the Money	18In the Money
TTEOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$82.50	TTEIn the Money	$15.50In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$-0.13Out of the Money	3Out of the Money	382Out of the Money	Filter Table By Strike Price of$85.00	TTEIn the Money	$18.00In the Money	$21.10In the Money	$12.10In the Money	$0.00In the Money	---In the Money	4In the Money
TTE1Out of the Money	$0.00Out of the Money	$2.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$85.00	TTE1In the Money	$16.60In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$90.00	TTEIn the Money	$22.60In the Money	$27.40In the Money	$27.30In the Money	$0.00In the Money	---In the Money	1In the Money
TTE1Out of the Money	$0.00Out of the Money	$4.50Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$90.00	TTE1In the Money	$21.60In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money	Filter Table By Strike Price of$95.00	TTEIn the Money	$28.00In the Money	$31.40In the Money	$34.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$100.00	TTEIn the Money	$32.80In the Money	$36.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	TTEIn the Money	$37.90In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	TTEIn the Money	$43.00In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

TotalEnergies SE
NYSE:TTEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)