Options Chain for TOTALENERGIES SE ACT (TTE) - $94.03 as of 10/30/2026 3:47:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.40 | 41.90 | 40.15 | 33.80 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 10/30/2026 4:00:10 PM EST |
| 60.00 | 33.80 | 36.70 | 35.25 | 28.29 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 4:00:10 PM EST |
| 65.00 | 29.80 | 30.90 | 30.35 | % | 0.47 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 67.50 | 27.30 | 28.50 | 27.90 | % | 0.41 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 70.00 | 24.50 | 26.50 | 25.50 | 24.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 72.50 | 22.10 | 23.80 | 22.95 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 75.00 | 19.60 | 21.30 | 20.45 | 13.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 4:00:10 PM EST |
| 77.50 | 17.30 | 18.60 | 17.95 | 16.25 | 0.00 | 0.00% | 0.23 | 0 | 152 | 0.69 | 0.99 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 80.00 | 14.90 | 16.20 | 15.55 | 10.90 | 0.00 | 0.00% | 0.19 | 0 | 51 | 0.63 | 0.98 | 0.01 | -0.01 | 10/19/2026 | 10/30/2026 4:00:10 PM EST |
| 82.50 | 12.50 | 13.70 | 13.10 | 7.10 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.55 | 0.95 | 0.01 | -0.02 | 10/12/2026 | 10/30/2026 4:00:10 PM EST |
| 85.00 | 10.20 | 11.10 | 10.65 | 10.74 | +0.87 | +8.82% | 0.13 | 20 | 385 | 0.45 | 0.91 | 0.02 | -0.03 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 87.50 | 7.80 | 8.90 | 8.35 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 128 | 0.42 | 0.85 | 0.03 | -0.04 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 90.00 | 5.60 | 6.60 | 6.10 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.40 | 0.77 | 0.04 | -0.05 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 92.50 | 3.80 | 4.50 | 4.15 | 4.30 | +0.94 | +27.98% | 0.04 | 9 | 2,312 | 0.35 | 0.64 | 0.06 | -0.05 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 95.00 | 2.30 | 2.80 | 2.55 | 2.60 | +0.44 | +20.37% | 0.03 | 255 | 2,381 | 0.31 | 0.47 | 0.07 | -0.06 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 97.50 | 1.30 | 1.75 | 1.53 | 1.41 | +0.25 | +21.56% | 0.02 | 24 | 295 | 0.30 | 0.30 | 0.07 | -0.05 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 100.00 | 0.65 | 0.85 | 0.75 | 0.73 | +0.21 | +40.39% | 0.01 | 11 | 1,094 | 0.28 | 0.17 | 0.05 | -0.04 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 26 | 120 | 0.27 | 0.05 | 0.02 | -0.02 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.35 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/30/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/30/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/30/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/30/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/30/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.68 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:10 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.58 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.51 | -0.01 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.39 | -0.02 | 0.01 | -0.01 | 10/27/2026 | 10/30/2026 4:00:10 PM EST |
| 82.50 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.34 | -0.05 | 0.01 | -0.02 | 10/28/2026 | 10/30/2026 4:00:10 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 322 | 0.29 | -0.09 | 0.02 | -0.03 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 87.50 | 0.25 | 0.40 | 0.33 | 0.25 | -0.14 | -35.90% | 0.00 | 41 | 653 | 0.26 | -0.15 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 90.00 | 0.45 | 0.75 | 0.60 | 0.64 | -0.58 | -47.55% | 0.01 | 2 | 189 | 0.23 | -0.23 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 92.50 | 1.00 | 1.50 | 1.25 | 1.25 | -0.27 | -17.77% | 0.01 | 1 | 121 | 0.23 | -0.36 | 0.06 | -0.05 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 95.00 | 1.85 | 2.45 | 2.15 | 2.15 | -0.40 | -15.69% | 0.02 | 3 | 51 | 0.20 | -0.53 | 0.07 | -0.06 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 97.50 | 3.20 | 3.90 | 3.55 | 19.60 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.18 | -0.70 | 0.07 | -0.05 | 7/9/2026 | 10/30/2026 4:00:10 PM EST |
| 100.00 | 4.90 | 5.80 | 5.35 | 5.20 | -5.00 | -49.02% | 0.05 | 2 | 0 | 0.13 | -0.83 | 0.05 | -0.04 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 105.00 | 9.30 | 10.30 | 9.80 | % | 0.09 | 0 | 0 | 0.38 | -0.95 | 0.02 | -0.02 | 10/30/2026 4:00:10 PM EST | |||
| 110.00 | 12.90 | 16.70 | 14.80 | % | 0.13 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 115.00 | 18.20 | 21.70 | 19.95 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 120.00 | 22.80 | 26.70 | 24.75 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 125.00 | 28.20 | 31.70 | 29.95 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 130.00 | 33.20 | 36.70 | 34.95 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 135.00 | 38.50 | 41.70 | 40.10 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST |