Options Chain for TOTALENERGIES SE ACT (TTE) - $90.15 as of 4/10/2026 5:27:52 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 | 36.90 | 39.50 | 38.20 | % | 0.69 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 60.00 | 31.90 | 34.50 | 33.20 | % | 0.55 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 65.00 | 26.90 | 29.50 | 28.20 | 27.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:57 AM EST |
| 67.50 | 24.40 | 27.10 | 25.75 | 24.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:57 AM EST |
| 70.00 | 21.90 | 24.40 | 23.15 | 21.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:57 AM EST |
| 72.50 | 19.50 | 21.90 | 20.70 | 19.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:57 AM EST |
| 75.00 | 17.00 | 19.30 | 18.15 | 17.20 | 0.00 | 0.00% | 0.24 | 0 | 300 | 1.77 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:57 AM EST |
| 77.50 | 14.50 | 16.80 | 15.65 | 14.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:57 AM EST |
| 80.00 | 12.00 | 14.40 | 13.20 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 256 | 1.42 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 82.50 | 10.00 | 11.40 | 10.70 | 10.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:57 AM EST |
| 85.00 | 7.50 | 8.90 | 8.20 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 186 | 0.82 | 0.98 | 0.01 | -0.03 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 87.50 | 5.10 | 6.50 | 5.80 | 5.18 | 0.00 | 0.00% | 0.07 | 0 | 249 | 0.67 | 0.93 | 0.03 | -0.08 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 90.00 | 3.10 | 4.10 | 3.60 | 3.60 | +0.41 | +12.86% | 0.04 | 1 | 446 | 0.51 | 0.81 | 0.07 | -0.13 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 92.50 | 1.65 | 1.95 | 1.80 | 1.15 | -0.50 | -30.31% | 0.02 | 12 | 559 | 0.39 | 0.58 | 0.11 | -0.18 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 95.00 | 0.60 | 0.90 | 0.75 | 0.70 | +0.10 | +16.67% | 0.01 | 6 | 2,558 | 0.39 | 0.30 | 0.10 | -0.16 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 97.50 | 0.15 | 0.40 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.37 | 0.13 | 0.06 | -0.10 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 836 | 0.47 | 0.04 | 0.02 | -0.04 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:57 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:57 AM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.41 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:58:57 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 257 | 2.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:58:57 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:58:57 AM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:57 AM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:57 AM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:57 AM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 455 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:57 AM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.58 | -0.02 | 0.01 | -0.03 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 87.50 | 0.10 | 0.40 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.47 | -0.07 | 0.03 | -0.08 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 90.00 | 0.25 | 0.65 | 0.45 | 0.47 | -0.96 | -67.14% | 0.01 | 1 | 306 | 0.39 | -0.19 | 0.07 | -0.13 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 92.50 | 1.00 | 1.35 | 1.18 | 1.15 | -0.35 | -23.34% | 0.01 | 109 | 97 | 0.24 | -0.42 | 0.11 | -0.18 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 95.00 | 2.35 | 2.70 | 2.53 | 2.47 | -1.68 | -40.49% | 0.03 | 25 | 42 | 0.37 | -0.70 | 0.10 | -0.16 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 97.50 | 4.00 | 5.20 | 4.60 | 5.65 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.60 | -0.87 | 0.06 | -0.10 | 4/7/2026 | 4/13/2026 9:58:57 AM EST |
| 100.00 | 6.20 | 7.60 | 6.90 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.77 | -0.96 | 0.02 | -0.04 | 4/6/2026 | 4/13/2026 9:58:57 AM EST |
| 105.00 | 10.70 | 13.10 | 11.90 | 13.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:57 AM EST |
| 110.00 | 15.70 | 18.20 | 16.95 | 18.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:57 AM EST |
| 115.00 | 20.60 | 23.20 | 21.90 | 23.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:57 AM EST |