Options Chain for TOTALENERGIES SE ACT (TTE) - $86.80 as of 7/27/2026 12:39:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.70 | 36.70 | 34.70 | 35.08 | 0.00 | 0.00% | 0.69 | 0 | 20 | 1.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 29.10 | 30.40 | 29.75 | % | 0.54 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 24.10 | 25.50 | 24.80 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 18.00 | 20.50 | 19.25 | % | 0.30 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 14.30 | 15.60 | 14.95 | 12.16 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.45 | 0.96 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 72.50 | 11.90 | 13.20 | 12.55 | % | 0.17 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 75.00 | 9.60 | 10.80 | 10.20 | % | 0.14 | 0 | 0 | 0.35 | 0.89 | 0.02 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 77.50 | 7.60 | 8.60 | 8.10 | 6.18 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.27 | 0.82 | 0.03 | -0.03 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 5.80 | 6.60 | 6.20 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.27 | 0.73 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 82.50 | 4.30 | 4.70 | 4.50 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.26 | 0.63 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 3.00 | 3.30 | 3.15 | 3.50 | -1.40 | -28.58% | 0.04 | 10 | 44 | 0.26 | 0.50 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 87.50 | 2.00 | 2.25 | 2.13 | 2.32 | -1.18 | -33.72% | 0.02 | 4 | 10 | 0.26 | 0.38 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 1.30 | 1.55 | 1.43 | 1.55 | -0.95 | -38.00% | 0.02 | 5 | 16 | 0.26 | 0.28 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 0.45 | 0.65 | 0.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.26 | 0.13 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | 0.06 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | 0.05 | % | 0.01 | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 0.10 | 0.30 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.30 | -0.04 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 72.50 | 0.15 | 0.40 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.07 | 0.01 | -0.02 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 0.30 | 0.55 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.26 | -0.11 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 77.50 | 0.65 | 0.90 | 0.78 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.25 | -0.18 | 0.03 | -0.03 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 1.20 | 1.45 | 1.33 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.25 | -0.27 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 82.50 | 2.10 | 2.30 | 2.20 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.25 | -0.37 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 3.20 | 3.50 | 3.35 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.25 | -0.50 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 87.50 | 4.70 | 5.00 | 4.85 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.25 | -0.62 | 0.05 | -0.03 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 6.30 | 6.90 | 6.60 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.24 | -0.72 | 0.04 | -0.03 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 10.40 | 11.40 | 10.90 | % | 0.11 | 0 | 0 | 0.33 | -0.87 | 0.03 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 15.10 | 16.40 | 15.75 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 105.00 | 18.60 | 22.00 | 20.30 | % | 0.19 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 23.60 | 27.00 | 25.30 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 28.60 | 32.00 | 30.30 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 33.60 | 37.00 | 35.30 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST |