Options Chain for TOTALENERGIES SE ACT (TTE) - $92.35 as of 10/27/2026 9:58:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 58.70 | 61.40 | 60.05 | % | 1.85 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 35.00 | 55.90 | 59.60 | 57.75 | % | 1.65 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 37.50 | 53.40 | 57.20 | 55.30 | % | 1.47 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 40.00 | 50.90 | 54.70 | 52.80 | % | 1.32 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 42.50 | 48.40 | 52.20 | 50.30 | % | 1.18 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 45.00 | 46.20 | 49.70 | 47.95 | % | 1.07 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 47.50 | 43.80 | 46.50 | 45.15 | % | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 50.00 | 41.30 | 44.80 | 43.05 | % | 0.86 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 55.00 | 37.20 | 38.70 | 37.95 | 22.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 4:00:06 PM EST |
| 57.50 | 34.70 | 36.20 | 35.45 | 31.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 32.20 | 33.70 | 32.95 | 28.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:06 PM EST |
| 62.50 | 29.80 | 31.30 | 30.55 | 25.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 27.30 | 28.80 | 28.05 | 22.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:06 PM EST |
| 67.50 | 24.80 | 26.30 | 25.55 | 19.60 | 0.00 | 0.00% | 0.38 | 0 | 233 | 0.67 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 22.50 | 23.90 | 23.20 | 21.10 | 0.00 | 0.00% | 0.33 | 0 | 524 | 0.62 | 0.99 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 72.50 | 20.20 | 21.30 | 20.75 | 12.90 | 0.00 | 0.00% | 0.29 | 0 | 294 | 0.54 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 17.70 | 19.00 | 18.35 | 14.40 | 0.00 | 0.00% | 0.24 | 0 | 51 | 0.52 | 0.97 | 0.01 | -0.02 | 9/29/2026 | 10/27/2026 4:00:06 PM EST |
| 77.50 | 15.20 | 16.50 | 15.85 | 14.10 | 0.00 | 0.00% | 0.20 | 0 | 70 | 0.46 | 0.95 | 0.01 | -0.02 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 12.90 | 14.10 | 13.50 | 14.40 | 0.00 | 0.00% | 0.17 | 0 | 105 | 0.41 | 0.92 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 82.50 | 10.70 | 11.80 | 11.25 | 8.99 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.31 | 0.87 | 0.02 | -0.03 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 85.00 | 8.70 | 9.60 | 9.15 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 703 | 0.30 | 0.81 | 0.03 | -0.03 | 10/5/2026 | 10/27/2026 4:00:06 PM EST |
| 87.50 | 6.80 | 7.50 | 7.15 | 8.05 | 0.00 | 0.00% | 0.08 | 0 | 116 | 0.29 | 0.74 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 90.00 | 5.10 | 5.70 | 5.40 | 6.36 | 0.00 | 0.00% | 0.06 | 0 | 1,046 | 0.27 | 0.64 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 92.50 | 3.60 | 4.20 | 3.90 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 354 | 0.26 | 0.54 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 2.55 | 3.10 | 2.83 | 2.65 | -0.85 | -24.29% | 0.03 | 5 | 405 | 0.27 | 0.43 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 97.50 | 1.75 | 2.10 | 1.93 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 302 | 0.26 | 0.33 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 0.85 | 1.30 | 1.08 | 1.20 | -0.40 | -25.00% | 0.01 | 61 | 617 | 0.24 | 0.24 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 105.00 | 0.35 | 0.70 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.26 | 0.11 | 0.02 | -0.02 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 110.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.26 | 0.05 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.35 | 0.02 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 10/27/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/27/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/27/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/27/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 57.50 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.49 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.46 | -0.01 | 0.00 | -0.01 | 10/8/2026 | 10/27/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.43 | -0.01 | 0.00 | -0.01 | 10/8/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.33 | -0.03 | 0.01 | -0.02 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 77.50 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.31 | -0.05 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 0.25 | 0.60 | 0.43 | 0.35 | +0.05 | +16.67% | 0.01 | 12 | 395 | 0.30 | -0.08 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 82.50 | 0.50 | 0.85 | 0.68 | 0.55 | -0.14 | -20.29% | 0.01 | 3 | 294 | 0.29 | -0.13 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 85.00 | 0.85 | 1.20 | 1.03 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.28 | -0.19 | 0.03 | -0.03 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 87.50 | 1.40 | 1.70 | 1.55 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 504 | 0.27 | -0.26 | 0.03 | -0.04 | 10/2/2026 | 10/27/2026 4:00:06 PM EST |
| 90.00 | 2.25 | 2.65 | 2.45 | 2.40 | -1.00 | -29.42% | 0.03 | 10 | 38 | 0.27 | -0.36 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 92.50 | 3.30 | 3.60 | 3.45 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.26 | -0.46 | 0.04 | -0.04 | 9/30/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 4.70 | 4.90 | 4.80 | 6.54 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.26 | -0.57 | 0.04 | -0.04 | 9/28/2026 | 10/27/2026 4:00:06 PM EST |
| 97.50 | 6.10 | 6.60 | 6.35 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.25 | -0.67 | 0.04 | -0.03 | 5/6/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 7.90 | 8.60 | 8.25 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.24 | -0.76 | 0.04 | -0.03 | 5/6/2026 | 10/27/2026 4:00:06 PM EST |
| 105.00 | 12.10 | 13.20 | 12.65 | % | 0.12 | 0 | 0 | 0.33 | -0.89 | 0.02 | -0.02 | 10/27/2026 4:00:06 PM EST | |||
| 110.00 | 16.80 | 18.20 | 17.50 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 115.00 | 20.60 | 24.00 | 22.30 | % | 0.19 | 0 | 0 | 0.58 | -0.98 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 120.00 | 25.60 | 29.00 | 27.30 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 125.00 | 30.50 | 34.00 | 32.25 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 130.00 | 35.60 | 39.00 | 37.30 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 135.00 | 40.50 | 44.00 | 42.25 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST |