Options Chain for TOTALENERGIES SE ACT (TTE) - $91.37 as of 4/7/2026 10:13:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.50 | 38.10 | 36.80 | % | 0.67 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 60.00 | 30.20 | 32.30 | 31.25 | % | 0.52 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 65.00 | 25.60 | 27.30 | 26.45 | 27.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:05 PM EST |
| 67.50 | 23.10 | 24.80 | 23.95 | 24.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:05 PM EST |
| 70.00 | 20.60 | 22.30 | 21.45 | 21.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:05 PM EST |
| 72.50 | 18.10 | 19.80 | 18.95 | 19.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:05 PM EST |
| 75.00 | 15.30 | 17.40 | 16.35 | 17.20 | 0.00 | 0.00% | 0.22 | 0 | 300 | 1.07 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 4/7/2026 4:00:05 PM EST |
| 77.50 | 12.80 | 14.90 | 13.85 | 14.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.02 | 3/30/2026 | 4/7/2026 4:00:05 PM EST |
| 80.00 | 10.50 | 12.40 | 11.45 | 13.11 | 0.00 | 0.00% | 0.14 | 0 | 257 | 0.81 | 0.96 | 0.01 | -0.03 | 3/31/2026 | 4/7/2026 4:00:05 PM EST |
| 82.50 | 8.40 | 9.90 | 9.15 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | 0.93 | 0.02 | -0.05 | 3/31/2026 | 4/7/2026 4:00:05 PM EST |
| 85.00 | 6.50 | 8.00 | 7.25 | 6.60 | -0.90 | -12.00% | 0.09 | 1 | 176 | 0.46 | 0.87 | 0.03 | -0.07 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 87.50 | 4.20 | 4.80 | 4.50 | 4.60 | -0.10 | -2.13% | 0.05 | 1 | 263 | 0.31 | 0.79 | 0.06 | -0.08 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 90.00 | 2.65 | 3.10 | 2.88 | 2.85 | -0.15 | -5.00% | 0.03 | 8 | 423 | 0.34 | 0.64 | 0.08 | -0.09 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 92.50 | 1.35 | 1.80 | 1.58 | 2.17 | +0.22 | +11.29% | 0.02 | 1 | 498 | 0.34 | 0.43 | 0.08 | -0.10 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 95.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.35 | -31.82% | 0.01 | 12 | 2,583 | 0.33 | 0.26 | 0.06 | -0.09 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 97.50 | 0.30 | 0.55 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.47 | 0.14 | 0.04 | -0.06 | 4/6/2026 | 4/7/2026 4:00:05 PM EST |
| 100.00 | 0.10 | 0.70 | 0.40 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 839 | 0.54 | 0.07 | 0.02 | -0.04 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 4 | 34 | 0.53 | 0.02 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 121 | 0.62 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 5 | 622 | 0.68 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.57 | -0.02 | 0.01 | -0.02 | 3/31/2026 | 4/7/2026 4:00:05 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.51 | -0.04 | 0.01 | -0.03 | 3/31/2026 | 4/7/2026 4:00:05 PM EST |
| 82.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.00 | 100 | 176 | 0.43 | -0.07 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 85.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.38 | -0.13 | 0.03 | -0.07 | 4/6/2026 | 4/7/2026 4:00:05 PM EST |
| 87.50 | 0.60 | 0.90 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 605 | 0.36 | -0.21 | 0.06 | -0.08 | 4/6/2026 | 4/7/2026 4:00:05 PM EST |
| 90.00 | 1.30 | 1.60 | 1.45 | 1.35 | +0.15 | +12.50% | 0.02 | 10 | 259 | 0.35 | -0.36 | 0.08 | -0.09 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 92.50 | 2.45 | 2.90 | 2.68 | 2.90 | +0.31 | +11.97% | 0.03 | 81 | 110 | 0.35 | -0.57 | 0.08 | -0.10 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 95.00 | 4.20 | 4.70 | 4.45 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.61 | -0.74 | 0.06 | -0.09 | 4/6/2026 | 4/7/2026 4:00:05 PM EST |
| 97.50 | 5.90 | 7.10 | 6.50 | 5.65 | -0.85 | -13.08% | 0.07 | 19 | 8 | 0.51 | -0.86 | 0.04 | -0.06 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 100.00 | 8.10 | 9.80 | 8.95 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.67 | -0.93 | 0.02 | -0.04 | 4/6/2026 | 4/7/2026 4:00:05 PM EST |
| 105.00 | 12.90 | 15.20 | 14.05 | 13.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 3/30/2026 | 4/7/2026 4:00:05 PM EST |
| 110.00 | 18.40 | 20.60 | 19.50 | 18.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:05 PM EST |
| 115.00 | 22.00 | 24.60 | 23.30 | 23.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:05 PM EST |