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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
515	420	266	368

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0	0%	0			TTE270617C00135000
130.00 C	1.47	-2.00%	10	15	05-04	TTE270617C00130000
125.00 C	0	0%	0			TTE270617C00125000
120.00 C	2.37	-18.56%	1	2	04-28	TTE270617C00120000
115.00 C	0	0%	0			TTE270617C00115000
110.00 C	3.30	-27.47%	5	132	06-10	TTE270617C00110000
105.00 C	2.40	-55.56%	8	14	06-16	TTE270617C00105000
100.00 C	3.24	-53.25%	14	13	06-16	TTE270617C00100000
97.50 C	2.40	-42.86%	2	10	07-13	TTE270617C00097500
95.00 C	2.30	-29.23%	1	36	06-26	TTE270617C00095000
92.50 C	4.81	-47.14%	1	33	06-17	TTE270617C00092500
90.00 C	3.70	+12.12%	1	43	07-08	TTE270617C00090000
87.50 C	5.20	+40.54%	6	16	07-17	TTE270617C00087500
85.00 C	6.16	+1.15%	85	106	07-20	TTE270617C00085000
82.50 C	6.00	-44.95%	23	39	06-24	TTE270617C00082500
80.00 C	8.08	+11.14%	1	83	07-20	TTE270617C00080000
77.50 C	12.05	+5.24%	1	15	06-16	TTE270617C00077500
75.00 C	9.90	-10.00%	1	67	07-16	TTE270617C00075000
72.50 C	12.60	+13.51%	2	84	07-17	TTE270617C00072500
70.00 C	14.30	+11.81%	2	78	07-17	TTE270617C00070000
67.50 C	16.20	+26.56%	20	40	07-17	TTE270617C00067500
65.00 C	14.50	-31.18%	1	34	06-30	TTE270617C00065000
62.50 C	26.30	+85.21%	1	6	03-23	TTE270617C00062500
60.00 C	21.63	-31.77%	3	17	06-22	TTE270617C00060000
57.50 C	34.10	+91.57%	1	15	03-19	TTE270617C00057500
55.00 C	34.00	-1.16%	1	23	03-23	TTE270617C00055000
50.00 C	38.80	+21.25%	1	13	03-23	TTE270617C00050000
47.50 C	34.30	0%	1	1	03-12	TTE270617C00047500
45.00 C	0	0%	0			TTE270617C00045000
42.50 C	0	0%	0			TTE270617C00042500
40.00 C	0	0%	0			TTE270617C00040000
37.50 C	0	0%	0			TTE270617C00037500
35.00 C	0	0%	0			TTE270617C00035000
32.50 C	0	0%	0			TTE270617C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			TTE270617P00135000
130.00 P	0	0%	0			TTE270617P00130000
125.00 P	0	0%	0			TTE270617P00125000
120.00 P	0	0%	0			TTE270617P00120000
115.00 P	0	0%	0			TTE270617P00115000
110.00 P	22.29	+4.65%	1	1	04-15	TTE270617P00110000
105.00 P	0	0%	0			TTE270617P00105000
100.00 P	0	0%	0			TTE270617P00100000
97.50 P	14.72	0%	10	10	03-26	TTE270617P00097500
95.00 P	13.60	+19.30%	10	35	04-20	TTE270617P00095000
92.50 P	11.30	-7.45%	1	33	04-23	TTE270617P00092500
90.00 P	10.40	+28.40%	3	139	05-28	TTE270617P00090000
87.50 P	9.50	0.00%	4	28	05-27	TTE270617P00087500
85.00 P	8.12	-4.02%	5	20	03-26	TTE270617P00085000
82.50 P	8.30	+22.06%	53	12	06-17	TTE270617P00082500
80.00 P	5.63	+4.26%	2	12	05-27	TTE270617P00080000
77.50 P	7.23	+41.76%	11	66	06-25	TTE270617P00077500
75.00 P	5.20	-14.33%	3	43	07-16	TTE270617P00075000
72.50 P	3.94	-41.19%	2	42	07-14	TTE270617P00072500
70.00 P	3.66	+12.62%	2	22	06-23	TTE270617P00070000
67.50 P	4.90	-41.67%	1	3	02-04	TTE270617P00067500
65.00 P	2.31	+15.50%	1	10	06-15	TTE270617P00065000
62.50 P	3.30	-44.07%	1	6	02-04	TTE270617P00062500
60.00 P	1.40	-33.96%	2	45	03-30	TTE270617P00060000
57.50 P	2.20	-45.00%	1	6	02-04	TTE270617P00057500
55.00 P	1.09	-17.42%	1	34	04-17	TTE270617P00055000
50.00 P	0.50	-34.21%	1	34	07-07	TTE270617P00050000
47.50 P	1.30	0%	12	12	02-05	TTE270617P00047500
45.00 P	0.40	0%	1	1	06-16	TTE270617P00045000
42.50 P	0.90	0%	5	5	02-05	TTE270617P00042500
40.00 P	0.75	-28.57%	2	4	01-15	TTE270617P00040000
37.50 P	0.70	0%	5	5	02-05	TTE270617P00037500
35.00 P	0.43	0%	6	6	02-19	TTE270617P00035000
32.50 P	0	0%	0			TTE270617P00032500

.dark-mode .Q074hg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q074hg{ color: #333333; background-color: white; border: 2px solid #333333; }TTETotalEnergies SEstock NYSE