Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,9021,73232413,174


TTE Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

TTE Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

TTE Jan 15, 2027 Exp. - Max Pain @ $65.00

Puts
Calls


TTE Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C0.05-89.58%4406-15TTE270115C00135000
130.00 C1.15-17.86%1704-01TTE270115C00130000
125.00 C00%0TTE270115C00125000
120.00 C0.10-90.00%1306-26TTE270115C00120000
115.00 C0.450.00%12506-17TTE270115C00115000
110.00 C0.39-26.42%33607-14TTE270115C00110000
105.00 C0.55+10.00%12407-17TTE270115C00105000
100.00 C0.50-15.25%124507-01TTE270115C00100000
97.50 C5.30-22.06%1505-12TTE270115C00097500
95.00 C1.60-40.96%16306-22TTE270115C00095000
92.50 C1.85-42.19%122407-13TTE270115C00092500
90.00 C2.45+25.64%5046807-20TTE270115C00090000
87.50 C2.80-17.65%23507-16TTE270115C00087500
85.00 C3.82-6.83%5079307-17TTE270115C00085000
82.50 C4.90+75.00%16807-17TTE270115C00082500
80.00 C6.10-4.69%129707-17TTE270115C00080000
77.50 C6.20+14.81%123807-08TTE270115C00077500
75.00 C5.50-22.54%1037507-01TTE270115C00075000
72.50 C11.00+3.77%246807-17TTE270115C00072500
70.00 C12.91-0.69%12,09107-20TTE270115C00070000
67.50 C15.00+13.64%1273207-17TTE270115C00067500
65.00 C17.20+12.42%21,45907-17TTE270115C00065000
62.50 C15.88-3.87%212506-30TTE270115C00062500
60.00 C22.00-33.17%193707-20TTE270115C00060000
57.50 C20.00-37.60%126306-30TTE270115C00057500
55.00 C22.40-0.31%1706-30TTE270115C00055000
52.50 C35.40+20.00%124503-23TTE270115C00052500
50.00 C29.30+23.11%42207-07TTE270115C00050000
47.50 C14.60-3.31%1218610-30TTE270115C00047500
45.00 C13.60-15.53%9237710-10TTE270115C00045000
42.50 C18.10-10.84%3310-06TTE270115C00042500
40.00 C52.40+75.25%1303-30TTE270115C00040000
37.50 C40.70+129.94%3306-30TTE270115C00037500
35.00 C00%0TTE270115C00035000
32.50 C32.30+0.62%1111-26TTE270115C00032500
30.00 C33.80+11.18%2106-17TTE270115C00030000
27.50 C62.75+88.44%1104-27TTE270115C00027500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0TTE270115P00135000
130.00 P00%0TTE270115P00130000
125.00 P00%0TTE270115P00125000
120.00 P29.500%5503-30TTE270115P00120000
115.00 P00%0TTE270115P00115000
110.00 P00%0TTE270115P00110000
105.00 P20.00+3.63%1103-20TTE270115P00105000
100.00 P23.60+76.12%31506-30TTE270115P00100000
97.50 P12.550%8803-30TTE270115P00097500
95.00 P19.00+69.64%25906-30TTE270115P00095000
92.50 P9.10-8.08%55406-09TTE270115P00092500
90.00 P14.60-2.01%15906-30TTE270115P00090000
87.50 P10.15+99.41%25406-18TTE270115P00087500
85.00 P10.60+112.00%316906-30TTE270115P00085000
82.50 P6.95+69.51%114606-18TTE270115P00082500
80.00 P7.30+10.61%214506-30TTE270115P00080000
77.50 P3.88+9.30%617107-17TTE270115P00077500
75.00 P3.96+68.51%617706-18TTE270115P00075000
72.50 P3.10+6.90%2525707-10TTE270115P00072500
70.00 P1.70-30.89%152707-17TTE270115P00070000
67.50 P1.25-45.65%11,17707-17TTE270115P00067500
65.00 P0.90-40.00%11,55607-17TTE270115P00065000
62.50 P0.75-6.25%168705-26TTE270115P00062500
60.00 P0.68-2.86%21,30107-07TTE270115P00060000
57.50 P0.42-31.15%11,02605-05TTE270115P00057500
55.00 P0.28-22.22%12,05607-20TTE270115P00055000
52.50 P1.40-21.79%197603-02TTE270115P00052500
50.00 P0.05-93.15%11,07207-07TTE270115P00050000
47.50 P0.21+5.00%121207-10TTE270115P00047500
45.00 P0.200.00%829107-07TTE270115P00045000
42.50 P0.15-57.14%118007-10TTE270115P00042500
40.00 P0.50-16.67%655201-06TTE270115P00040000
37.50 P0.56-11.11%28010-30TTE270115P00037500
35.00 P0.19-5.00%15204-14TTE270115P00035000
32.50 P0.44-4.35%248809-19TTE270115P00032500
30.00 P0.31+3.33%24010-31TTE270115P00030000
27.50 P0.150.00%3512-16TTE270115P00027500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC