Stocks Options

LAST PRICE
70.5000
TODAY'S CHANGE (%)
Trending Up0.0300 (0.0426%)

Bid / Lots
68.9600/ 1
Ask / Lots
72.8000/ 1
Open / Previous Close
71.5000 / 70.4700
Day Range
Low 70.3500
High 71.6800
52 Week Range
Low 54.9400
High 74.9700
Volume
1,034,310
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 21.811

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	$44.30In the Money	$49.00In 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	$43.00In the Money	$46.50In 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	$40.10In the Money	$44.00In 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	$38.60In the Money	$43.00In 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	$38.00In the Money	$41.50In 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	$36.10In the Money	$40.50In 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	$33.60In the Money	$38.00In 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	$35.10In the Money	$39.00In 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	$33.00In the Money	$36.50In 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	$31.20In the Money	$35.50In 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	$28.60In the Money	$33.00In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
TTE1In the Money	$30.10In the Money	$34.00In 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	$28.00In the Money	$31.50In 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	$26.10In the Money	$30.50In 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	$2.20Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
TTE1In the Money	$25.10In the Money	$29.00In 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	$23.80In the Money	$26.50In 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	$0.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money
TTE1In the Money	$23.00In the Money	$26.50In 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	$21.40In the Money	$25.20In 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	$2.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
TTE1In the Money	$21.10In the Money	$22.50In the Money	$20.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$50.00	TTE1Out of the Money	$0.00Out of the Money	$4.50Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TTEIn the Money	$18.70In the Money	$23.30In the Money	$23.22In the Money	$0.00In the Money	---In the Money	312In the Money	Filter Table By Strike Price of$50.00	TTEOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
TTEIn the Money	$16.50In the Money	$20.50In 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	$0.00Out of the Money	$0.65Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
TTE1In the Money	$17.80In the Money	$21.40In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTE1In the Money	$17.10In the Money	$19.50In the Money	$18.88In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTEIn the Money	$14.60In the Money	$18.30In the Money	$20.50In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$55.00	TTEOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
TTEIn the Money	$13.10In the Money	$14.70In the Money	$16.36In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$57.50	TTEOut of the Money	$0.70Out of the Money	$1.00Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
TTE1In the Money	$13.00In the Money	$17.00In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTEIn the Money	$10.20In the Money	$14.20In the Money	$14.41In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$60.00	TTEOut of the Money	$1.05Out of the Money	$1.35Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
TTE1In the Money	$10.20In the Money	$15.00In 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	$0.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TTEIn the Money	$7.90In the Money	$12.20In 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	$1.50Out of the Money	$1.90Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money
TTE1In the Money	$6.50In the Money	$11.30In the Money	$5.20In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$65.00	TTE1Out of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTEIn the Money	$6.20In the Money	$10.20In the Money	$7.80In the Money	$0.00In the Money	---In the Money	577In the Money	Filter Table By Strike Price of$65.00	TTEOut of the Money	$2.15Out of the Money	$2.60Out of the Money	$1.78Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
TTEIn the Money	$6.20In the Money	$7.60In the Money	$9.10In the Money	$0.00In the Money	---In the Money	289In the Money	Filter Table By Strike Price of$67.50	TTENear the Money	$1.30Near the Money	$3.40Near the Money	$3.00Near the Money	$0.00Near the Money	---Near the Money	78Near the Money
TTEIn the Money	$4.80In the Money	$5.50In the Money	$5.40In the Money	$-1.13In the Money	1In the Money	478In the Money	Filter Table By Strike Price of$70.00	TTENear the Money	$4.00Near the Money	$4.80Near the Money	$4.30Near the Money	$0.10Near the Money	20Near the Money	75Near the Money
TTE1Underlying issue's last price	$3.20Underlying issue's last price	$8.00Underlying issue's last price	$4.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	52Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	TTE1Underlying issue's last price	$1.50Underlying issue's last price	$6.20Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
TTENear the Money	$3.40Near the Money	$4.20Near the Money	$4.20Near the Money	$0.20Near the Money	15Near the Money	310Near the Money	Filter Table By Strike Price of$72.50	TTEIn the Money	$5.20In the Money	$5.90In the Money	$4.79In the Money	$0.00In the Money	---In the Money	21In the Money
TTEOut of the Money	$2.65Out of the Money	$3.20Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money	Filter Table By Strike Price of$75.00	TTEIn the Money	$6.70In the Money	$8.20In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money
TTE1Out of the Money	$1.40Out of the Money	$5.50Out 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	$4.00In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$1.85Out of the Money	$2.60Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$77.50	TTEIn the Money	$8.30In the Money	$9.20In the Money	$7.16In the Money	$0.00In the Money	---In the Money	26In the Money
TTE1Out of the Money	$0.00Out of the Money	$4.80Out 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	$7.50In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$1.25Out of the Money	$1.90Out of the Money	$1.50Out of the Money	$-0.10Out of the Money	2Out of the Money	934Out of the Money	Filter Table By Strike Price of$80.00	TTEIn the Money	$9.00In the Money	$12.20In the Money	$8.20In the Money	$0.00In the Money	---In the Money	18In the Money
TTEOut of the Money	$0.80Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money	Filter Table By Strike Price of$82.50	TTEIn the Money	$11.90In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money	Filter Table By Strike Price of$85.00	TTEIn the Money	$13.00In the Money	$17.00In 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	$4.80Out 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	$11.60In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$90.00	TTEIn the Money	$17.90In the Money	$21.90In 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	$4.80Out 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	$16.50In the Money	$21.00In 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	$1.10Out 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	$22.80In the Money	$26.80In the Money	$34.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTEOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$100.00	TTEIn the Money	$27.50In the Money	$32.00In 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	$32.50In the Money	$37.20In 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	$37.50In the Money	$42.20In 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)