Dark

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

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,486	2,702	681	1,866

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0.65	0%	1	1	05-05	TTE261218C00135000
130.00 C	0.44	0%	1	1	05-12	TTE261218C00130000
125.00 C	0	0%	0			TTE261218C00125000
120.00 C	1.46	+48.98%	2	21	04-24	TTE261218C00120000
115.00 C	0.25	-84.38%	2	61	06-30	TTE261218C00115000
110.00 C	0.26	-16.13%	1	59	07-17	TTE261218C00110000
105.00 C	0.25	-87.50%	4	44	07-01	TTE261218C00105000
100.00 C	0.85	+88.89%	1	368	07-14	TTE261218C00100000
97.50 C	0.75	-82.52%	1	159	06-25	TTE261218C00097500
95.00 C	1.45	+20.83%	2	109	07-14	TTE261218C00095000
92.50 C	1.75	+45.83%	2	180	07-17	TTE261218C00092500
90.00 C	2.14	+22.29%	2	987	07-20	TTE261218C00090000
87.50 C	1.65	-57.69%	76	9	07-02	TTE261218C00087500
85.00 C	3.40	+6.25%	4	703	07-13	TTE261218C00085000
82.50 C	4.80	+54.84%	3	11	07-20	TTE261218C00082500
80.00 C	5.13	+50.88%	1	102	07-08	TTE261218C00080000
77.50 C	4.90	+16.67%	10	72	07-02	TTE261218C00077500
75.00 C	9.48	+48.13%	24	56	07-14	TTE261218C00075000
72.50 C	11.00	+1.85%	2	279	07-17	TTE261218C00072500
70.00 C	10.64	+13.19%	1	515	07-09	TTE261218C00070000
67.50 C	12.75	-50.39%	1	229	07-09	TTE261218C00067500
65.00 C	13.20	-45.97%	1	106	06-30	TTE261218C00065000
62.50 C	17.21	+11.54%	15	104	07-09	TTE261218C00062500
60.00 C	27.50	-3.17%	1	7	05-27	TTE261218C00060000
57.50 C	30.70	+203.96%	1	3	03-23	TTE261218C00057500
55.00 C	22.40	-35.07%	1	1	06-30	TTE261218C00055000
50.00 C	31.90	0%	1	1	03-12	TTE261218C00050000
47.50 C	0	0%	0			TTE261218C00047500
45.00 C	0	0%	0			TTE261218C00045000
42.50 C	0	0%	0			TTE261218C00042500
40.00 C	0	0%	0			TTE261218C00040000
37.50 C	0	0%	0			TTE261218C00037500
35.00 C	0	0%	0			TTE261218C00035000
32.50 C	0	0%	0			TTE261218C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			TTE261218P00135000
130.00 P	0	0%	0			TTE261218P00130000
125.00 P	0	0%	0			TTE261218P00125000
120.00 P	0	0%	0			TTE261218P00120000
115.00 P	0	0%	0			TTE261218P00115000
110.00 P	0	0%	0			TTE261218P00110000
105.00 P	0	0%	0			TTE261218P00105000
100.00 P	13.30	+0.76%	1	21	05-06	TTE261218P00100000
97.50 P	11.60	+0.87%	8	78	05-06	TTE261218P00097500
95.00 P	14.85	-11.18%	2	57	07-17	TTE261218P00095000
92.50 P	12.72	-12.34%	2	97	07-17	TTE261218P00092500
90.00 P	13.70	+73.42%	3	29	06-29	TTE261218P00090000
87.50 P	9.50	+5.56%	2	305	07-15	TTE261218P00087500
85.00 P	7.54	-33.10%	1	94	07-14	TTE261218P00085000
82.50 P	6.71	+10.00%	5	280	07-16	TTE261218P00082500
80.00 P	4.45	-2.63%	1	341	07-15	TTE261218P00080000
77.50 P	5.70	+35.71%	11	73	06-26	TTE261218P00077500
75.00 P	4.20	+10.53%	60	79	07-02	TTE261218P00075000
72.50 P	2.25	-27.42%	10	183	07-16	TTE261218P00072500
70.00 P	2.30	-11.54%	3	61	07-02	TTE261218P00070000
67.50 P	1.90	+52.00%	12	383	07-01	TTE261218P00067500
65.00 P	0.90	+8.43%	100	150	07-10	TTE261218P00065000
62.50 P	0.80	+3.90%	5	176	07-02	TTE261218P00062500
60.00 P	0.49	-2.00%	2	56	06-15	TTE261218P00060000
57.50 P	0.28	-6.67%	1	10	07-15	TTE261218P00057500
55.00 P	2.15	-13.31%	1	1	12-11	TTE261218P00055000
50.00 P	0.39	-22.00%	1	19	04-20	TTE261218P00050000
47.50 P	0.95	0%	5	5	12-01	TTE261218P00047500
45.00 P	0.40	+33.33%	1	22	03-27	TTE261218P00045000
42.50 P	0.30	0%	20	20	02-09	TTE261218P00042500
40.00 P	0.45	0%	1	1	12-04	TTE261218P00040000
37.50 P	0	0%	0			TTE261218P00037500
35.00 P	0.30	0%	6	6	12-03	TTE261218P00035000
32.50 P	0	0%	0			TTE261218P00032500

.dark-mode .qhqcxt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhqcxt{ color: #333333; background-color: white; border: 2px solid #333333; }TTETotalEnergies SEstock NYSE