Options Chain for TOTALENERGIES SE ACT (TTE) - $89.89 as of 8/23/2026 10:38:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.80 | 42.20 | 40.50 | 36.91 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 4:00:05 PM EST |
| 55.00 | 33.20 | 37.30 | 35.25 | % | 0.64 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 60.00 | 29.60 | 31.10 | 30.35 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 65.00 | 24.70 | 26.10 | 25.40 | % | 0.39 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 70.00 | 19.80 | 21.20 | 20.50 | % | 0.29 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 72.50 | 17.40 | 18.70 | 18.05 | % | 0.25 | 0 | 0 | 0.45 | 0.99 | 0.01 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 75.00 | 15.20 | 16.30 | 15.75 | % | 0.21 | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 77.50 | 12.40 | 13.80 | 13.10 | % | 0.17 | 0 | 0 | 0.44 | 0.92 | 0.02 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 80.00 | 10.30 | 11.40 | 10.85 | 8.99 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.32 | 0.87 | 0.02 | -0.01 | 8/17/2026 | 8/21/2026 4:00:05 PM EST |
| 82.50 | 8.10 | 9.10 | 8.60 | 8.90 | +3.50 | +64.82% | 0.10 | 10 | 0 | 0.29 | 0.80 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 6.30 | 6.90 | 6.60 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.27 | 0.72 | 0.04 | -0.02 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 87.50 | 4.60 | 5.00 | 4.80 | 5.20 | -0.52 | -9.10% | 0.05 | 1 | 50 | 0.26 | 0.62 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 90.00 | 3.20 | 3.50 | 3.35 | 3.80 | -0.40 | -9.53% | 0.04 | 7 | 61 | 0.25 | 0.51 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 92.50 | 2.20 | 2.45 | 2.33 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 217 | 0.25 | 0.39 | 0.05 | -0.03 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 1.45 | 1.65 | 1.55 | 1.69 | -0.46 | -21.40% | 0.02 | 1 | 56 | 0.25 | 0.29 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 97.50 | 0.55 | 1.30 | 0.93 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.24 | 0.20 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 100.00 | 0.55 | 0.75 | 0.65 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.25 | 0.13 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:05 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 4:00:05 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:05 PM EST |
| 72.50 | 0.10 | 0.30 | 0.20 | 0.15 | -0.04 | -21.06% | 0.00 | 85 | 19 | 0.32 | -0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 75.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.08 | -29.63% | 0.00 | 1 | 1 | 0.29 | -0.04 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 77.50 | 0.25 | 0.40 | 0.33 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.27 | -0.08 | 0.02 | -0.01 | 8/5/2026 | 8/21/2026 4:00:05 PM EST |
| 80.00 | 0.50 | 0.65 | 0.58 | 0.58 | +0.04 | +7.41% | 0.01 | 1 | 18 | 0.26 | -0.13 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 82.50 | 0.85 | 1.00 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.25 | -0.20 | 0.03 | -0.02 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 1.50 | 1.75 | 1.63 | 1.54 | -1.76 | -53.34% | 0.02 | 2 | 16 | 0.26 | -0.28 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 87.50 | 2.35 | 2.55 | 2.45 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.25 | -0.38 | 0.04 | -0.03 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 90.00 | 3.50 | 3.80 | 3.65 | 3.30 | -0.90 | -21.43% | 0.04 | 1 | 1 | 0.25 | -0.49 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 92.50 | 5.00 | 5.30 | 5.15 | 4.89 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.26 | -0.61 | 0.05 | -0.03 | 8/19/2026 | 8/21/2026 4:00:05 PM EST |
| 95.00 | 6.60 | 7.10 | 6.85 | % | 0.07 | 0 | 0 | 0.26 | -0.71 | 0.04 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 97.50 | 7.50 | 9.10 | 8.30 | % | 0.09 | 0 | 0 | 0.28 | -0.80 | 0.03 | -0.02 | 8/21/2026 4:00:05 PM EST | |||
| 100.00 | 10.40 | 11.20 | 10.80 | % | 0.11 | 0 | 0 | 0.25 | -0.87 | 0.03 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 105.00 | 13.90 | 16.10 | 15.00 | % | 0.14 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 110.00 | 18.70 | 21.00 | 19.85 | % | 0.18 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 115.00 | 23.40 | 27.10 | 25.25 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 120.00 | 28.30 | 32.20 | 30.25 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 125.00 | 33.30 | 37.40 | 35.35 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 130.00 | 38.30 | 41.70 | 40.00 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 135.00 | 43.30 | 47.30 | 45.30 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST |