Options Chain for TOTALENERGIES SE ACT (TTE) - $76.69 as of 7/3/2026 5:31:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 37.30 | 40.70 | 39.00 | % | 1.04 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 40.00 | 34.90 | 38.30 | 36.60 | % | 0.92 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 42.50 | 32.50 | 35.80 | 34.15 | % | 0.80 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 45.00 | 29.90 | 33.80 | 31.85 | % | 0.71 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 47.50 | 27.50 | 30.80 | 29.15 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 50.00 | 25.00 | 28.30 | 26.65 | 38.05 | 0.00 | 0.00% | 0.53 | 0 | 20 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 4:00:07 PM EST |
| 55.00 | 20.80 | 23.90 | 22.35 | % | 0.41 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 57.50 | 18.30 | 20.90 | 19.60 | 30.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 7/2/2026 4:00:07 PM EST |
| 60.00 | 16.50 | 17.90 | 17.20 | 29.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 7/2/2026 4:00:07 PM EST |
| 62.50 | 14.00 | 15.30 | 14.65 | 25.70 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 7/2/2026 4:00:07 PM EST |
| 65.00 | 11.60 | 12.60 | 12.10 | 12.25 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.43 | 0.94 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 67.50 | 9.20 | 10.20 | 9.70 | 9.90 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.37 | 0.90 | 0.02 | -0.02 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 70.00 | 7.10 | 7.90 | 7.50 | 6.41 | 0.00 | 0.00% | 0.11 | 0 | 174 | 0.25 | 0.84 | 0.03 | -0.02 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 72.50 | 5.20 | 5.80 | 5.50 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.24 | 0.75 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 75.00 | 3.60 | 4.10 | 3.85 | 3.60 | +0.50 | +16.13% | 0.05 | 2 | 220 | 0.24 | 0.63 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 77.50 | 2.10 | 2.65 | 2.38 | 2.57 | +0.70 | +37.44% | 0.03 | 147 | 207 | 0.23 | 0.49 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 80.00 | 1.55 | 1.65 | 1.60 | 1.60 | +0.45 | +39.13% | 0.02 | 39 | 280 | 0.24 | 0.36 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 82.50 | 0.75 | 1.00 | 0.88 | 0.86 | +0.16 | +22.86% | 0.01 | 1 | 631 | 0.23 | 0.24 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 85.00 | 0.35 | 0.55 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 384 | 0.23 | 0.15 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 87.50 | 0.15 | 0.30 | 0.23 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.23 | 0.08 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.31 | 0.03 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.33 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 7/2/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.35 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 274 | 0.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 5 | 718 | 0.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 916 | 0.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 57.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.47 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.41 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 97 | 0.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 65.00 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.31 | -0.06 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 67.50 | 0.20 | 0.45 | 0.33 | 0.34 | +0.04 | +13.34% | 0.00 | 3 | 398 | 0.27 | -0.10 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 70.00 | 0.50 | 0.75 | 0.63 | 0.62 | -0.28 | -31.12% | 0.01 | 13 | 429 | 0.27 | -0.16 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 72.50 | 0.95 | 1.20 | 1.08 | 1.10 | -0.30 | -21.43% | 0.01 | 2 | 112 | 0.25 | -0.25 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 75.00 | 1.80 | 1.95 | 1.88 | 1.95 | +0.20 | +11.43% | 0.03 | 2 | 302 | 0.25 | -0.37 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 77.50 | 2.90 | 3.10 | 3.00 | 3.10 | -0.70 | -18.43% | 0.04 | 42 | 491 | 0.25 | -0.51 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 80.00 | 4.20 | 4.80 | 4.50 | 4.50 | +0.07 | +1.58% | 0.06 | 70 | 210 | 0.25 | -0.64 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 82.50 | 6.00 | 6.80 | 6.40 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 197 | 0.25 | -0.76 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 85.00 | 8.30 | 9.10 | 8.70 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 287 | 0.34 | -0.85 | 0.03 | -0.02 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 87.50 | 10.60 | 11.50 | 11.05 | 10.13 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.38 | -0.92 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 90.00 | 11.60 | 14.60 | 13.10 | 4.67 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.47 | -0.97 | 0.01 | 0.00 | 6/10/2026 | 7/2/2026 4:00:07 PM EST |
| 92.50 | 13.90 | 17.90 | 15.90 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.55 | -0.99 | 0.01 | 0.00 | 6/10/2026 | 7/2/2026 4:00:07 PM EST |
| 95.00 | 17.40 | 20.40 | 18.90 | 8.30 | 0.00 | 0.00% | 0.20 | 0 | 95 | 0.59 | -0.99 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:07 PM EST |
| 97.50 | 19.90 | 22.90 | 21.40 | 7.10 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.64 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:07 PM EST |
| 100.00 | 22.40 | 25.40 | 23.90 | 8.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:07 PM EST |
| 105.00 | 27.40 | 30.40 | 28.90 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 110.00 | 31.40 | 35.40 | 33.40 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 115.00 | 36.40 | 40.40 | 38.40 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 120.00 | 41.40 | 45.40 | 43.40 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 125.00 | 46.40 | 50.40 | 48.40 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST |