Options Chain for TOTALENERGIES SE ACT (TTE) - $88.59 as of 9/6/2026 10:37:32 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 | 36.90 | 40.70 | 38.80 | 35.08 | 0.00 | 0.00% | 0.78 | 0 | 20 | 2.58 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 4:00:13 PM EST |
| 55.00 | 31.90 | 35.70 | 33.80 | % | 0.61 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 60.00 | 27.30 | 30.70 | 29.00 | % | 0.48 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 65.00 | 22.30 | 25.70 | 24.00 | % | 0.37 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 70.00 | 18.40 | 19.50 | 18.95 | 18.67 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:13 PM EST |
| 72.50 | 15.90 | 17.00 | 16.45 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 75.00 | 13.40 | 14.30 | 13.85 | % | 0.18 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 77.50 | 10.90 | 11.90 | 11.40 | 10.64 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.59 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 4:00:13 PM EST |
| 80.00 | 8.40 | 9.30 | 8.85 | 10.82 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.45 | 0.98 | 0.01 | -0.02 | 8/21/2026 | 9/4/2026 4:00:13 PM EST |
| 82.50 | 6.00 | 6.90 | 6.45 | 5.02 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.38 | 0.93 | 0.03 | -0.03 | 8/27/2026 | 9/4/2026 4:00:13 PM EST |
| 85.00 | 3.90 | 4.60 | 4.25 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.22 | 0.83 | 0.06 | -0.05 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 87.50 | 1.15 | 2.45 | 1.80 | 1.95 | -0.97 | -33.22% | 0.02 | 1 | 82 | 0.14 | 0.65 | 0.09 | -0.06 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 90.00 | 0.05 | 1.15 | 0.60 | 1.12 | -1.08 | -49.10% | 0.01 | 3 | 603 | 0.22 | 0.40 | 0.10 | -0.06 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 92.50 | 0.30 | 0.50 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,443 | 0.23 | 0.19 | 0.07 | -0.04 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.28 | -65.12% | 0.00 | 1 | 2,715 | 0.25 | 0.08 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.31 | 0.02 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.34 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.45 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 115.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:13 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.47 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:13 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.43 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/4/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.37 | -0.02 | 0.01 | -0.02 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 82.50 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.27 | -0.07 | 0.03 | -0.03 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 85.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.12 | +40.00% | 0.00 | 1 | 234 | 0.24 | -0.17 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 87.50 | 0.95 | 1.10 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.23 | -0.35 | 0.09 | -0.06 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 90.00 | 2.15 | 2.50 | 2.33 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.24 | -0.60 | 0.10 | -0.06 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 92.50 | 3.80 | 4.40 | 4.10 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.22 | -0.81 | 0.07 | -0.04 | 8/20/2026 | 9/4/2026 4:00:13 PM EST |
| 95.00 | 6.00 | 6.80 | 6.40 | 5.91 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.92 | 0.04 | -0.02 | 8/18/2026 | 9/4/2026 4:00:13 PM EST |
| 97.50 | 8.40 | 9.30 | 8.85 | % | 0.09 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 100.00 | 10.50 | 11.80 | 11.15 | % | 0.11 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 105.00 | 14.40 | 18.30 | 16.35 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 110.00 | 19.40 | 23.30 | 21.35 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 115.00 | 24.40 | 28.30 | 26.35 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 120.00 | 29.40 | 33.30 | 31.35 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST |