Dark

Check out our Level2View

TTE
TotalEnergies SE
stock NYSE

At Close

Jul 21, 2026 3:59:56 PM EDT

83.48USD+3.317%(+2.68)1,772,536

67.44Bid 96.90Ask 29.46Spread

Pre-market

Jul 21, 2026 9:29:30 AM EDT

82.60USD+2.228%(+1.80)103,325

After-hours

Jul 21, 2026 4:00:30 PM EDT

83.53USD+0.060%(+0.05)66,602

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,960	7,671	796	3,642

TTE Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

TTE Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

TTE Aug 21, 2026 Exp. - Max Pain @ $82.50

Puts

Calls

TTE Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.25	-44.44%	4	2	04-15	TTE260821C00125000
120.00 C	0.16	-50.00%	7	61	05-22	TTE260821C00120000
115.00 C	0.13	-67.50%	25	31	06-08	TTE260821C00115000
110.00 C	0.01	-95.45%	7	232	06-25	TTE260821C00110000
105.00 C	0.15	+200.00%	5	916	07-13	TTE260821C00105000
100.00 C	0.05	0.00%	1	708	07-20	TTE260821C00100000
97.50 C	0.06	-40.00%	1	273	07-16	TTE260821C00097500
95.00 C	0.15	0.00%	5	493	07-14	TTE260821C00095000
92.50 C	0.15	-53.13%	6	241	07-20	TTE260821C00092500
90.00 C	0.32	+6.67%	79	783	07-20	TTE260821C00090000
87.50 C	0.65	+8.33%	4	3,281	07-20	TTE260821C00087500
85.00 C	1.30	+13.04%	12	650	07-20	TTE260821C00085000
82.50 C	1.90	-9.95%	157	859	07-20	TTE260821C00082500
80.00 C	3.20	-5.04%	15	342	07-20	TTE260821C00080000
77.50 C	4.50	+21.95%	1	210	07-17	TTE260821C00077500
75.00 C	6.98	-0.99%	5	221	07-20	TTE260821C00075000
72.50 C	9.15	+6.40%	7	70	07-14	TTE260821C00072500
70.00 C	6.41	-24.14%	3	174	07-01	TTE260821C00070000
67.50 C	11.65	+17.68%	1	48	07-09	TTE260821C00067500
65.00 C	12.25	-48.53%	5	11	06-30	TTE260821C00065000
62.50 C	16.59	-35.45%	15	1	07-09	TTE260821C00062500
60.00 C	29.50	-3.91%	1	2	03-23	TTE260821C00060000
57.50 C	30.40	0%	1	1	03-23	TTE260821C00057500
55.00 C	25.10	0%	1	1	02-26	TTE260821C00055000
50.00 C	29.57	-22.29%	20	20	07-16	TTE260821C00050000
47.50 C	0	0%	0			TTE260821C00047500
45.00 C	0	0%	0			TTE260821C00045000
42.50 C	0	0%	0			TTE260821C00042500
40.00 C	0	0%	0			TTE260821C00040000
37.50 C	0	0%	0			TTE260821C00037500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			TTE260821P00125000
120.00 P	0	0%	0			TTE260821P00120000
115.00 P	0	0%	0			TTE260821P00115000
110.00 P	0	0%	0			TTE260821P00110000
105.00 P	0	0%	0			TTE260821P00105000
100.00 P	8.60	-23.89%	1	1	05-18	TTE260821P00100000
97.50 P	7.10	-18.39%	1	53	05-18	TTE260821P00097500
95.00 P	8.30	-6.74%	25	98	06-10	TTE260821P00095000
92.50 P	6.40	+1.59%	42	96	06-10	TTE260821P00092500
90.00 P	4.67	+6.14%	49	135	06-10	TTE260821P00090000
87.50 P	10.13	-5.24%	1	126	06-29	TTE260821P00087500
85.00 P	8.50	-1.16%	2	287	07-06	TTE260821P00085000
82.50 P	3.20	-34.83%	238	404	07-14	TTE260821P00082500
80.00 P	1.75	+2.94%	13	410	07-20	TTE260821P00080000
77.50 P	0.91	-9.90%	19	543	07-20	TTE260821P00077500
75.00 P	0.50	-7.41%	3	322	07-20	TTE260821P00075000
72.50 P	0.25	-47.92%	2	616	07-17	TTE260821P00072500
70.00 P	0.15	-62.50%	2	431	07-20	TTE260821P00070000
67.50 P	0.15	-40.00%	4	397	07-17	TTE260821P00067500
65.00 P	0.05	-72.22%	3	157	07-20	TTE260821P00065000
62.50 P	0.05	-94.74%	1	98	07-20	TTE260821P00062500
60.00 P	0.14	-22.22%	2	37	06-23	TTE260821P00060000
57.50 P	0.10	-79.59%	1	65	06-23	TTE260821P00057500
55.00 P	0.42	-16.00%	2	18	03-19	TTE260821P00055000
50.00 P	0.30	-14.29%	4	8	03-27	TTE260821P00050000
47.50 P	0	0%	0			TTE260821P00047500
45.00 P	0.05	-37.50%	1	136	06-09	TTE260821P00045000
42.50 P	0	0%	0			TTE260821P00042500
40.00 P	0	0%	0			TTE260821P00040000
37.50 P	0	0%	0			TTE260821P00037500

Share