Options Chain for TOTALENERGIES SE ACT (TTE) - $87.17 as of 5/29/2026 3:22:27 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 | 50.50 | 54.40 | 52.45 | % | 1.50 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 40.00 | 45.30 | 49.40 | 47.35 | % | 1.18 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 42.50 | 42.80 | 46.90 | 44.85 | % | 1.06 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 45.00 | 40.50 | 44.40 | 42.45 | % | 0.94 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 47.50 | 38.10 | 41.90 | 40.00 | % | 0.84 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 50.00 | 35.60 | 39.40 | 37.50 | 37.95 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 55.00 | 30.60 | 34.40 | 32.50 | % | 0.59 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 57.50 | 27.80 | 32.00 | 29.90 | % | 0.52 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 60.00 | 26.70 | 28.20 | 27.45 | 28.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 2:59:10 PM EST |
| 62.50 | 24.20 | 25.70 | 24.95 | 26.80 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 2:59:10 PM EST |
| 65.00 | 21.70 | 23.20 | 22.45 | 28.24 | 0.00 | 0.00% | 0.35 | 0 | 65 | 0.99 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:10 PM EST |
| 67.50 | 19.50 | 20.70 | 20.10 | 24.70 | 0.00 | 0.00% | 0.30 | 0 | 299 | 0.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:10 PM EST |
| 70.00 | 16.80 | 18.20 | 17.50 | 20.80 | 0.00 | 0.00% | 0.25 | 0 | 373 | 0.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 2:59:10 PM EST |
| 72.50 | 14.50 | 15.80 | 15.15 | 16.58 | 0.00 | 0.00% | 0.21 | 0 | 989 | 0.70 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/29/2026 2:59:10 PM EST |
| 75.00 | 12.00 | 13.30 | 12.65 | 12.66 | 0.00 | 0.00% | 0.17 | 0 | 5,089 | 0.60 | 0.99 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 77.50 | 9.60 | 10.80 | 10.20 | 10.55 | 0.00 | 0.00% | 0.13 | 0 | 656 | 0.51 | 0.96 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 80.00 | 7.50 | 8.40 | 7.95 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 263 | 0.43 | 0.91 | 0.03 | -0.03 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 82.50 | 5.10 | 6.00 | 5.55 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 359 | 0.26 | 0.83 | 0.05 | -0.05 | 5/20/2026 | 5/29/2026 2:59:10 PM EST |
| 85.00 | 3.40 | 3.80 | 3.60 | 3.50 | -3.20 | -47.77% | 0.04 | 210 | 469 | 0.26 | 0.70 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 87.50 | 1.90 | 2.20 | 2.05 | 2.12 | -0.08 | -3.64% | 0.02 | 1 | 215 | 0.25 | 0.52 | 0.08 | -0.06 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 90.00 | 0.95 | 1.25 | 1.10 | 1.20 | +0.13 | +12.15% | 0.01 | 8 | 784 | 0.25 | 0.33 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 92.50 | 0.45 | 0.60 | 0.53 | 0.53 | -0.02 | -3.64% | 0.01 | 4 | 1,059 | 0.26 | 0.19 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 95.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.11 | -30.56% | 0.00 | 271 | 3,354 | 0.28 | 0.10 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 97.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.06 | -31.58% | 0.00 | 1 | 1,045 | 0.26 | 0.05 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.36 | 0.02 | 0.01 | -0.01 | 5/21/2026 | 5/29/2026 2:59:10 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:10 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:10 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:10 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 2:59:10 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 47.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 369 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 123 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:10 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 2:59:10 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 2:59:10 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 2:59:10 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:10 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.50 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 5/29/2026 2:59:10 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.44 | -0.01 | 0.01 | -0.01 | 5/18/2026 | 5/29/2026 2:59:10 PM EST |
| 77.50 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.33 | -0.04 | 0.01 | -0.02 | 5/11/2026 | 5/29/2026 2:59:10 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.28 | -0.09 | 0.03 | -0.03 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 82.50 | 0.35 | 0.65 | 0.50 | 0.53 | -0.03 | -5.36% | 0.01 | 1 | 366 | 0.27 | -0.17 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 2:59:10 PM EST |
| 85.00 | 0.90 | 1.25 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.26 | -0.30 | 0.07 | -0.05 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 87.50 | 1.90 | 2.20 | 2.05 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 541 | 0.25 | -0.48 | 0.08 | -0.06 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 90.00 | 3.30 | 3.80 | 3.55 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 358 | 0.25 | -0.67 | 0.07 | -0.05 | 5/28/2026 | 5/29/2026 2:59:10 PM EST |
| 92.50 | 5.00 | 5.90 | 5.45 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 234 | 0.32 | -0.81 | 0.05 | -0.04 | 5/27/2026 | 5/29/2026 2:59:10 PM EST |
| 95.00 | 7.20 | 8.30 | 7.75 | 3.76 | 0.00 | 0.00% | 0.08 | 0 | 279 | 0.38 | -0.91 | 0.03 | -0.02 | 5/19/2026 | 5/29/2026 2:59:10 PM EST |
| 97.50 | 9.60 | 10.80 | 10.20 | 6.52 | 0.00 | 0.00% | 0.10 | 0 | 827 | 0.46 | -0.95 | 0.02 | -0.01 | 5/15/2026 | 5/29/2026 2:59:10 PM EST |
| 100.00 | 12.10 | 13.40 | 12.75 | 11.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | -0.98 | 0.01 | -0.01 | 4/1/2026 | 5/29/2026 2:59:10 PM EST |
| 105.00 | 15.70 | 19.60 | 17.65 | 18.88 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 2:59:10 PM EST |
| 110.00 | 20.70 | 24.80 | 22.75 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 115.00 | 25.70 | 29.60 | 27.65 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 120.00 | 30.70 | 34.60 | 32.65 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 125.00 | 35.70 | 39.80 | 37.75 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 130.00 | 40.70 | 44.80 | 42.75 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST | |||
| 135.00 | 45.70 | 49.80 | 47.75 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:10 PM EST |