Options Chain for TOTALENERGIES SE ACT (TTE) - $83.98 as of 10/7/2026 1:37:46 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 | 33.80 | 36.40 | 35.10 | 36.91 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/7/2026 4:00:00 PM EST |
| 55.00 | 28.80 | 31.40 | 30.10 | % | 0.55 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 60.00 | 23.40 | 26.30 | 24.85 | % | 0.41 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 65.00 | 18.50 | 21.30 | 19.90 | % | 0.31 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 70.00 | 14.00 | 15.10 | 14.55 | 15.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 72.50 | 11.50 | 12.60 | 12.05 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 75.00 | 9.20 | 10.20 | 9.70 | % | 0.13 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 77.50 | 6.70 | 7.70 | 7.20 | % | 0.09 | 0 | 0 | 0.59 | 0.97 | 0.02 | -0.04 | 10/7/2026 4:00:00 PM EST | |||
| 80.00 | 4.40 | 5.20 | 4.80 | 8.14 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | 0.89 | 0.05 | -0.06 | 9/29/2026 | 10/7/2026 4:00:00 PM EST |
| 82.50 | 2.15 | 2.90 | 2.53 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.25 | 0.72 | 0.10 | -0.08 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 85.00 | 0.80 | 1.25 | 1.03 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 476 | 0.24 | 0.44 | 0.12 | -0.08 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 87.50 | 0.20 | 0.55 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.26 | 0.18 | 0.08 | -0.05 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.33 | 0.05 | 0.03 | -0.02 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,652 | 0.38 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/7/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/7/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/7/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.43 | -0.03 | 0.02 | -0.04 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.29 | -0.11 | 0.05 | -0.06 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 82.50 | 0.45 | 0.75 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 526 | 0.26 | -0.28 | 0.10 | -0.08 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 85.00 | 1.50 | 1.85 | 1.68 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 407 | 0.26 | -0.56 | 0.12 | -0.08 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 87.50 | 2.95 | 3.90 | 3.43 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.38 | -0.82 | 0.08 | -0.05 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 90.00 | 5.10 | 6.40 | 5.75 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 213 | 0.52 | -0.95 | 0.03 | -0.02 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 92.50 | 6.80 | 9.00 | 7.90 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 236 | 0.67 | -0.99 | 0.01 | 0.00 | 10/1/2026 | 10/7/2026 4:00:00 PM EST |
| 95.00 | 10.20 | 10.90 | 10.55 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 160 | 0.43 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:00 PM EST |
| 97.50 | 11.50 | 13.80 | 12.65 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:00 PM EST |
| 100.00 | 14.70 | 16.50 | 15.60 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 105.00 | 19.00 | 21.60 | 20.30 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 110.00 | 24.90 | 26.40 | 25.65 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 115.00 | 30.00 | 31.80 | 30.90 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 120.00 | 34.00 | 36.50 | 35.25 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 125.00 | 39.90 | 41.30 | 40.60 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 130.00 | 44.00 | 47.30 | 45.65 | % | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 135.00 | 49.40 | 51.30 | 50.35 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST |