Options Chain for TOTALENERGIES SE ACT (TTE) - $86.66 as of 5/27/2026 9:21:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 25.10 | 29.20 | 27.15 | % | 0.45 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 65.00 | 20.20 | 24.20 | 22.20 | % | 0.34 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 70.00 | 16.50 | 17.90 | 17.20 | % | 0.25 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 75.00 | 11.70 | 13.00 | 12.35 | 12.84 | % | 0.16 | 1 | 0 | 0.42 | 0.90 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 4:00:06 PM EST | |
| 80.00 | 7.60 | 8.40 | 8.00 | 8.55 | -4.88 | -36.34% | 0.10 | 1 | 5 | 0.30 | 0.79 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 82.50 | 5.70 | 6.30 | 6.00 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.04 | -0.03 | 5/27/2026 4:00:06 PM EST | |||
| 85.00 | 4.00 | 4.40 | 4.20 | 4.50 | % | 0.05 | 2 | 0 | 0.27 | 0.59 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST | |
| 87.50 | 1.80 | 3.10 | 2.45 | 3.20 | -3.50 | -52.24% | 0.03 | 26 | 3 | 0.26 | 0.47 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 90.00 | 1.80 | 2.00 | 1.90 | 3.84 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.26 | 0.35 | 0.05 | -0.03 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 92.50 | 1.10 | 1.30 | 1.20 | 1.29 | -2.41 | -65.14% | 0.01 | 19 | 29 | 0.26 | 0.25 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 95.00 | 0.70 | 0.80 | 0.75 | 0.95 | -0.66 | -41.00% | 0.01 | 30 | 37 | 0.26 | 0.17 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 97.50 | 0.35 | 0.55 | 0.45 | 0.50 | -0.58 | -53.71% | 0.00 | 7 | 32 | 0.26 | 0.12 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 100.00 | 0.25 | 0.40 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.28 | 0.08 | 0.02 | -0.01 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.03 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 70.00 | 0.10 | 0.30 | 0.20 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.01 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 75.00 | 0.30 | 0.45 | 0.38 | 0.35 | % | 0.01 | 1 | 0 | 0.29 | -0.10 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 4:00:06 PM EST | |
| 80.00 | 0.95 | 1.20 | 1.08 | 0.95 | % | 0.01 | 1 | 0 | 0.29 | -0.21 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST | |
| 82.50 | 0.60 | 2.25 | 1.43 | 1.55 | +0.50 | +47.62% | 0.02 | 11 | 15 | 0.25 | -0.30 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 85.00 | 2.50 | 2.70 | 2.60 | 2.28 | +1.01 | +79.53% | 0.03 | 101 | 4 | 0.26 | -0.41 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 87.50 | 3.70 | 4.00 | 3.85 | 3.90 | +1.60 | +69.57% | 0.04 | 20 | 12 | 0.26 | -0.53 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 90.00 | 5.20 | 5.60 | 5.40 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.25 | -0.65 | 0.05 | -0.03 | 5/22/2026 | 5/27/2026 4:00:06 PM EST |
| 92.50 | 7.00 | 7.60 | 7.30 | 7.10 | +3.20 | +82.06% | 0.08 | 108 | 223 | 0.25 | -0.75 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 95.00 | 8.80 | 9.60 | 9.20 | % | 0.10 | 0 | 0 | 0.22 | -0.83 | 0.03 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 97.50 | 11.00 | 11.90 | 11.45 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.30 | -0.88 | 0.02 | -0.02 | 5/18/2026 | 5/27/2026 4:00:06 PM EST |
| 100.00 | 13.30 | 14.30 | 13.80 | % | 0.14 | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 105.00 | 18.10 | 19.30 | 18.70 | % | 0.18 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 110.00 | 21.60 | 25.60 | 23.60 | % | 0.21 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 115.00 | 26.40 | 30.60 | 28.50 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 120.00 | 31.40 | 35.50 | 33.45 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 125.00 | 36.40 | 40.50 | 38.45 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 130.00 | 41.40 | 45.50 | 43.45 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 135.00 | 46.50 | 50.50 | 48.50 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST |