Options Chain for TOTALENERGIES SE ACT (TTE) - $92.24 as of 4/29/2026 10:18:44 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 | 57.50 | 61.30 | 59.40 | % | 1.83 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 35.00 | 55.00 | 58.80 | 56.90 | % | 1.63 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 37.50 | 52.50 | 56.30 | 54.40 | % | 1.45 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 40.00 | 50.00 | 53.80 | 51.90 | % | 1.30 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 42.50 | 47.50 | 51.40 | 49.45 | % | 1.16 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 45.00 | 45.00 | 48.80 | 46.90 | % | 1.04 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 47.50 | 42.50 | 46.30 | 44.40 | % | 0.93 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 50.00 | 40.00 | 43.80 | 41.90 | 41.20 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:07 PM EST |
| 52.50 | 37.50 | 41.30 | 39.40 | 39.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:07 PM EST |
| 55.00 | 35.10 | 38.80 | 36.95 | 31.07 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:07 PM EST |
| 57.50 | 32.60 | 36.30 | 34.45 | 34.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:07 PM EST |
| 60.00 | 31.00 | 33.10 | 32.05 | 31.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:07 PM EST |
| 62.50 | 28.50 | 30.60 | 29.55 | 28.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:07 PM EST |
| 65.00 | 26.00 | 28.10 | 27.05 | 28.40 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:07 PM EST |
| 67.50 | 23.60 | 25.60 | 24.60 | 24.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:07 PM EST |
| 70.00 | 21.10 | 23.10 | 22.10 | 17.10 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.06 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:07 PM EST |
| 72.50 | 18.60 | 20.60 | 19.60 | 21.03 | 0.00 | 0.00% | 0.27 | 0 | 38 | 0.95 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/29/2026 1:59:07 PM EST |
| 75.00 | 16.70 | 17.80 | 17.25 | 15.83 | 0.00 | 0.00% | 0.23 | 0 | 74 | 0.79 | 0.99 | 0.00 | -0.02 | 4/16/2026 | 4/29/2026 1:59:07 PM EST |
| 77.50 | 13.60 | 15.70 | 14.65 | 14.10 | 0.00 | 0.00% | 0.19 | 0 | 145 | 0.75 | 0.97 | 0.01 | -0.03 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 80.00 | 11.20 | 13.10 | 12.15 | 11.70 | 0.00 | 0.00% | 0.15 | 6 | 377 | 0.64 | 0.95 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 82.50 | 8.90 | 10.60 | 9.75 | 9.50 | +2.00 | +26.67% | 0.12 | 2 | 125 | 0.54 | 0.91 | 0.02 | -0.05 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 85.00 | 6.70 | 8.10 | 7.40 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 1,505 | 0.40 | 0.85 | 0.03 | -0.06 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 87.50 | 4.90 | 5.60 | 5.25 | 5.30 | +1.68 | +46.41% | 0.06 | 1 | 183 | 0.32 | 0.78 | 0.05 | -0.07 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 90.00 | 3.50 | 3.70 | 3.60 | 3.40 | +0.10 | +3.03% | 0.04 | 19 | 1,313 | 0.31 | 0.65 | 0.07 | -0.07 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 92.50 | 2.05 | 2.25 | 2.15 | 2.05 | -0.03 | -1.45% | 0.02 | 46 | 1,892 | 0.30 | 0.47 | 0.08 | -0.07 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 95.00 | 1.10 | 1.20 | 1.15 | 1.10 | -0.05 | -4.35% | 0.01 | 144 | 3,082 | 0.30 | 0.29 | 0.07 | -0.06 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 97.50 | 0.50 | 0.65 | 0.58 | 0.60 | +0.01 | +1.70% | 0.01 | 10 | 183 | 0.30 | 0.16 | 0.05 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 100.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.13 | -34.22% | 0.00 | 46 | 261 | 0.29 | 0.08 | 0.03 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.40 | 0.01 | 0.01 | -0.01 | 4/24/2026 | 4/29/2026 1:59:07 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 37.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 42.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 47.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 23 | 2.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 24 | 2.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,117 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:07 PM EST |
| 57.50 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:07 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:07 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 423 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:07 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.73 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:07 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/29/2026 1:59:07 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.66 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.52 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/29/2026 1:59:07 PM EST |
| 77.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.45 | -0.03 | 0.01 | -0.03 | 4/24/2026 | 4/29/2026 1:59:07 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.41 | -0.05 | 0.01 | -0.04 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 82.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 23 | 90 | 0.36 | -0.09 | 0.02 | -0.05 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 85.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.20 | -33.34% | 0.00 | 2 | 222 | 0.32 | -0.15 | 0.03 | -0.06 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 87.50 | 0.65 | 0.80 | 0.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.31 | -0.22 | 0.05 | -0.07 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 90.00 | 1.25 | 1.40 | 1.33 | 1.40 | -0.38 | -21.35% | 0.01 | 5 | 89 | 0.29 | -0.35 | 0.07 | -0.07 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 92.50 | 2.35 | 2.50 | 2.43 | 2.55 | -1.94 | -43.21% | 0.03 | 8 | 32 | 0.29 | -0.53 | 0.08 | -0.07 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 95.00 | 3.80 | 4.00 | 3.90 | 4.10 | -1.30 | -24.08% | 0.04 | 1 | 85 | 0.28 | -0.71 | 0.07 | -0.06 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 97.50 | 5.60 | 6.50 | 6.05 | 6.92 | 0.00 | 0.00% | 0.06 | 0 | 339 | 0.28 | -0.84 | 0.05 | -0.04 | 4/10/2026 | 4/29/2026 1:59:07 PM EST |
| 100.00 | 7.50 | 9.00 | 8.25 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.45 | -0.92 | 0.03 | -0.03 | 3/30/2026 | 4/29/2026 1:59:07 PM EST |
| 105.00 | 12.20 | 14.20 | 13.20 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.61 | -0.99 | 0.01 | -0.01 | 3/30/2026 | 4/29/2026 1:59:07 PM EST |