Options Chain for TOTALENERGIES SE ACT (TTE) - $87.52 as of 4/24/2026 5:41:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 53.60 | 57.20 | 55.40 | % | 1.58 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 40.00 | 48.70 | 52.00 | 50.35 | % | 1.26 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 42.50 | 46.20 | 49.50 | 47.85 | % | 1.13 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 45.00 | 43.30 | 47.20 | 45.25 | % | 1.01 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 47.50 | 40.80 | 44.80 | 42.80 | % | 0.90 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 50.00 | 38.30 | 42.10 | 40.20 | % | 0.80 | 0 | 20 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 33.30 | 37.30 | 35.30 | % | 0.64 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 57.50 | 30.70 | 34.90 | 32.80 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 60.00 | 28.50 | 32.20 | 30.35 | 28.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 4:00:05 PM EST |
| 62.50 | 26.70 | 29.10 | 27.90 | 26.80 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 24.80 | 26.30 | 25.55 | 26.00 | 0.00 | 0.00% | 0.39 | 0 | 72 | 0.71 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 4:00:05 PM EST |
| 67.50 | 22.40 | 23.80 | 23.10 | 22.50 | 0.00 | 0.00% | 0.34 | 0 | 301 | 0.65 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 19.70 | 21.30 | 20.50 | 20.80 | -2.70 | -11.49% | 0.29 | 30 | 391 | 0.59 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 72.50 | 17.50 | 18.90 | 18.20 | 15.00 | 0.00 | 0.00% | 0.25 | 0 | 989 | 0.54 | 0.97 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 14.60 | 16.40 | 15.50 | 14.70 | 0.00 | 0.00% | 0.21 | 0 | 5,130 | 0.48 | 0.95 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 77.50 | 12.60 | 14.00 | 13.30 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 656 | 0.43 | 0.91 | 0.02 | -0.02 | 4/2/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 10.60 | 11.70 | 11.15 | 9.46 | 0.00 | 0.00% | 0.14 | 0 | 256 | 0.31 | 0.87 | 0.02 | -0.03 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 82.50 | 8.50 | 9.50 | 9.00 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 358 | 0.30 | 0.80 | 0.03 | -0.03 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 6.70 | 7.30 | 7.00 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 471 | 0.28 | 0.73 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 87.50 | 5.30 | 5.60 | 5.45 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.28 | 0.64 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 90.00 | 4.00 | 4.20 | 4.10 | 4.06 | -0.34 | -7.73% | 0.05 | 2 | 1,161 | 0.28 | 0.54 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 92.50 | 2.90 | 3.10 | 3.00 | 2.84 | -0.31 | -9.85% | 0.03 | 5 | 270 | 0.28 | 0.44 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 95.00 | 2.05 | 2.15 | 2.10 | 2.10 | -0.20 | -8.70% | 0.02 | 2 | 577 | 0.28 | 0.34 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 97.50 | 1.35 | 1.50 | 1.43 | 1.45 | -0.10 | -6.46% | 0.01 | 12 | 353 | 0.28 | 0.26 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 100.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.03 | -3.00% | 0.01 | 4 | 1,077 | 0.28 | 0.19 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 0.40 | 0.60 | 0.50 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.29 | 0.09 | 0.02 | -0.02 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.30 | 0.04 | 0.01 | -0.01 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.02 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 369 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 57.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 123 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 62.50 | 0.05 | 1.25 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.46 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 67.50 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.42 | -0.01 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.18 | -0.07 | -28.00% | 0.00 | 310 | 499 | 0.39 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 72.50 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.36 | -0.03 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 0.25 | 0.45 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.33 | -0.05 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 77.50 | 0.40 | 0.60 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 647 | 0.31 | -0.09 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 0.65 | 0.90 | 0.78 | 0.80 | +0.05 | +6.67% | 0.01 | 2 | 528 | 0.30 | -0.13 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 82.50 | 1.10 | 1.35 | 1.23 | 1.22 | +0.02 | +1.67% | 0.01 | 27 | 339 | 0.30 | -0.20 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 1.70 | 1.95 | 1.83 | 1.70 | -0.10 | -5.56% | 0.02 | 9 | 262 | 0.29 | -0.27 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 87.50 | 2.55 | 2.80 | 2.68 | 2.71 | +0.06 | +2.27% | 0.03 | 11 | 344 | 0.29 | -0.36 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 90.00 | 3.60 | 3.90 | 3.75 | 3.95 | +0.05 | +1.29% | 0.04 | 1 | 456 | 0.28 | -0.46 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 92.50 | 5.00 | 5.30 | 5.15 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 173 | 0.28 | -0.56 | 0.04 | -0.04 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 95.00 | 6.50 | 7.10 | 6.80 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 272 | 0.28 | -0.66 | 0.04 | -0.04 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 97.50 | 8.30 | 9.10 | 8.70 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 185 | 0.28 | -0.74 | 0.03 | -0.03 | 3/30/2026 | 4/24/2026 4:00:05 PM EST |
| 100.00 | 10.20 | 11.20 | 10.70 | 11.60 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.33 | -0.81 | 0.03 | -0.03 | 4/1/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 14.60 | 16.00 | 15.30 | 18.88 | 0.00 | 0.00% | 0.15 | 0 | 141 | 0.40 | -0.91 | 0.02 | -0.02 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 110.00 | 19.10 | 22.40 | 20.75 | % | 0.19 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 115.00 | 23.90 | 27.30 | 25.60 | % | 0.22 | 0 | 0 | 0.70 | -0.98 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 120.00 | 28.90 | 32.40 | 30.65 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 125.00 | 33.90 | 37.30 | 35.60 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 130.00 | 38.90 | 42.30 | 40.60 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 135.00 | 43.90 | 47.30 | 45.60 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |