Options Chain for TOTALENERGIES SE ACT (TTE) - $81.95 as of 7/20/2026 6:36:35 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 | 41.80 | 45.70 | 43.75 | % | 1.17 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 40.00 | 39.30 | 43.20 | 41.25 | % | 1.03 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 42.50 | 36.60 | 40.70 | 38.65 | % | 0.91 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 45.00 | 34.30 | 38.20 | 36.25 | % | 0.81 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 47.50 | 31.80 | 35.70 | 33.75 | % | 0.71 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 50.00 | 29.20 | 33.20 | 31.20 | 29.57 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 55.00 | 24.30 | 28.20 | 26.25 | % | 0.48 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 57.50 | 21.70 | 25.70 | 23.70 | 30.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 3/23/2026 | 7/20/2026 4:00:13 PM EST |
| 60.00 | 20.60 | 22.00 | 21.30 | 29.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.85 | 0.99 | 0.00 | 0.00 | 3/23/2026 | 7/20/2026 4:00:13 PM EST |
| 62.50 | 18.20 | 19.60 | 18.90 | 16.59 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.78 | 0.99 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:13 PM EST |
| 65.00 | 15.70 | 17.10 | 16.40 | 12.25 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.69 | 0.99 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:13 PM EST |
| 67.50 | 13.40 | 14.60 | 14.00 | 11.65 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.59 | 0.98 | 0.00 | -0.01 | 7/9/2026 | 7/20/2026 4:00:13 PM EST |
| 70.00 | 9.40 | 12.20 | 10.80 | 6.41 | 0.00 | 0.00% | 0.15 | 0 | 174 | 0.29 | 0.96 | 0.01 | -0.01 | 7/1/2026 | 7/20/2026 4:00:13 PM EST |
| 72.50 | 8.60 | 9.10 | 8.85 | 9.15 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.36 | 0.92 | 0.02 | -0.02 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 75.00 | 5.80 | 7.30 | 6.55 | 6.98 | -0.07 | -1.00% | 0.09 | 5 | 226 | 0.24 | 0.85 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 77.50 | 4.50 | 5.20 | 4.85 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 210 | 0.28 | 0.74 | 0.05 | -0.04 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 80.00 | 2.40 | 3.30 | 2.85 | 3.20 | -0.17 | -5.05% | 0.04 | 15 | 342 | 0.23 | 0.59 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 82.50 | 1.80 | 3.00 | 2.40 | 1.90 | -0.21 | -9.96% | 0.03 | 157 | 834 | 0.31 | 0.43 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 85.00 | 1.05 | 1.20 | 1.13 | 1.30 | +0.15 | +13.05% | 0.01 | 12 | 642 | 0.26 | 0.29 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 87.50 | 0.50 | 0.70 | 0.60 | 0.65 | +0.05 | +8.34% | 0.01 | 4 | 3,277 | 0.26 | 0.18 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 90.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.02 | +6.67% | 0.00 | 79 | 704 | 0.27 | 0.10 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 92.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.17 | -53.13% | 0.00 | 6 | 238 | 0.27 | 0.05 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.33 | 0.03 | 0.01 | -0.01 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.35 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 709 | 0.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 916 | 0.72 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.73 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/20/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/20/2026 4:00:13 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 | 1.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 4:00:13 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/20/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 57.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.99 | -0.01 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.90 | -0.01 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 4:00:13 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 1 | 97 | 0.50 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 3 | 154 | 0.40 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.40 | -0.02 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 2 | 431 | 0.30 | -0.04 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 72.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.27 | -0.08 | 0.02 | -0.02 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 75.00 | 0.35 | 0.95 | 0.65 | 0.50 | -0.04 | -7.41% | 0.01 | 3 | 321 | 0.30 | -0.15 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 77.50 | 0.85 | 1.55 | 1.20 | 0.91 | -0.10 | -9.91% | 0.02 | 19 | 530 | 0.29 | -0.26 | 0.05 | -0.04 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 80.00 | 1.70 | 2.50 | 2.10 | 1.75 | +0.05 | +2.95% | 0.03 | 13 | 401 | 0.28 | -0.41 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 82.50 | 3.00 | 4.10 | 3.55 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 404 | 0.30 | -0.57 | 0.06 | -0.04 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 85.00 | 4.40 | 5.00 | 4.70 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 287 | 0.24 | -0.71 | 0.06 | -0.04 | 7/6/2026 | 7/20/2026 4:00:13 PM EST |
| 87.50 | 6.30 | 8.90 | 7.60 | 10.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.28 | -0.82 | 0.04 | -0.03 | 6/29/2026 | 7/20/2026 4:00:13 PM EST |
| 90.00 | 8.40 | 11.20 | 9.80 | 4.67 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.30 | -0.90 | 0.03 | -0.02 | 6/10/2026 | 7/20/2026 4:00:13 PM EST |
| 92.50 | 10.80 | 13.30 | 12.05 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.33 | -0.95 | 0.02 | -0.01 | 6/10/2026 | 7/20/2026 4:00:13 PM EST |
| 95.00 | 12.00 | 16.00 | 14.00 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.71 | -0.97 | 0.01 | -0.01 | 6/10/2026 | 7/20/2026 4:00:13 PM EST |
| 97.50 | 14.50 | 18.50 | 16.50 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.78 | -0.99 | 0.00 | 0.00 | 5/18/2026 | 7/20/2026 4:00:13 PM EST |
| 100.00 | 17.00 | 21.00 | 19.00 | 8.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/20/2026 4:00:13 PM EST |
| 105.00 | 22.00 | 26.00 | 24.00 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 110.00 | 27.00 | 31.00 | 29.00 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 115.00 | 32.00 | 36.00 | 34.00 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 120.00 | 37.00 | 41.00 | 39.00 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 125.00 | 42.00 | 46.00 | 44.00 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST |