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

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,026	2,001	245	2,903

TTE Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

TTE Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

TTE Jan 21, 2028 Exp. - Max Pain @ $65.00

Puts

Calls

TTE Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0.70	-36.36%	37	145	07-14	TTE280121C00135000
130.00 C	0.86	-66.92%	10	35	06-18	TTE280121C00130000
125.00 C	3.90	+25.81%	2	56	05-19	TTE280121C00125000
120.00 C	1.03	-31.33%	5	126	07-02	TTE280121C00120000
115.00 C	3.55	-20.05%	4	10	05-27	TTE280121C00115000
110.00 C	2.27	+10.73%	2	39	07-20	TTE280121C00110000
105.00 C	6.80	-2.86%	1	1	05-11	TTE280121C00105000
100.00 C	3.55	+42.00%	52	521	07-17	TTE280121C00100000
97.50 C	9.40	+5.62%	1	16	04-28	TTE280121C00097500
95.00 C	4.05	-20.59%	3	601	07-09	TTE280121C00095000
92.50 C	4.50	-56.10%	1	3	06-29	TTE280121C00092500
90.00 C	5.30	+16.48%	10	389	07-09	TTE280121C00090000
87.50 C	15.17	+33.07%	27	48	05-18	TTE280121C00087500
85.00 C	11.60	-17.73%	1	11	04-17	TTE280121C00085000
82.50 C	9.20	-19.30%	1	20	07-20	TTE280121C00082500
80.00 C	8.90	+24.30%	3	145	07-09	TTE280121C00080000
77.50 C	13.85	+2.90%	1	10	06-15	TTE280121C00077500
75.00 C	11.70	-20.41%	7	89	07-08	TTE280121C00075000
72.50 C	12.30	-1.13%	4	3	02-19	TTE280121C00072500
70.00 C	21.80	+0.93%	1	405	06-12	TTE280121C00070000
67.50 C	13.28	-9.04%	1	6	07-01	TTE280121C00067500
65.00 C	16.13	-4.10%	2	101	06-30	TTE280121C00065000
62.50 C	15.20	+16.92%	1	55	02-04	TTE280121C00062500
60.00 C	19.34	-23.83%	3	326	06-30	TTE280121C00060000
57.50 C	22.50	-30.34%	55	92	06-24	TTE280121C00057500
55.00 C	23.17	-32.65%	7	72	06-26	TTE280121C00055000
52.50 C	36.50	-0.27%	3	201	03-23	TTE280121C00052500
50.00 C	39.70	+1.53%	1	317	03-24	TTE280121C00050000
47.50 C	16.40	-3.02%	35	67	01-07	TTE280121C00047500
45.00 C	47.50	+36.10%	2	76	03-30	TTE280121C00045000
42.50 C	16.14	-9.78%	10	40	10-10	TTE280121C00042500
40.00 C	25.34	0%	1	0	12-31	TTE280121C00040000
37.50 C	0	0%	0			TTE280121C00037500
35.00 C	42.87	0%	2	1	06-30	TTE280121C00035000
32.50 C	0	0%	0			TTE280121C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			TTE280121P00135000
130.00 P	0	0%	0			TTE280121P00130000
125.00 P	0	0%	0			TTE280121P00125000
120.00 P	0	0%	0			TTE280121P00120000
115.00 P	34.20	0%	2	0	03-16	TTE280121P00115000
110.00 P	0	0%	0			TTE280121P00110000
105.00 P	0	0%	0			TTE280121P00105000
100.00 P	16.90	+6.96%	1	4	05-26	TTE280121P00100000
97.50 P	15.40	+7.69%	1	12	05-26	TTE280121P00097500
95.00 P	13.80	+6.15%	1	16	05-26	TTE280121P00095000
92.50 P	12.50	+3.82%	1	25	05-26	TTE280121P00092500
90.00 P	12.80	+12.28%	1	78	05-27	TTE280121P00090000
87.50 P	11.50	+12.75%	1	80	05-27	TTE280121P00087500
85.00 P	11.08	+21.76%	2	30	06-15	TTE280121P00085000
82.50 P	9.90	+16.47%	1	86	07-20	TTE280121P00082500
80.00 P	10.00	+31.58%	8	33	06-18	TTE280121P00080000
77.50 P	7.09	+8.41%	1	54	04-21	TTE280121P00077500
75.00 P	4.80	-21.31%	2	62	05-18	TTE280121P00075000
72.50 P	5.70	+26.67%	5	113	05-28	TTE280121P00072500
70.00 P	4.80	-4.00%	10	171	07-20	TTE280121P00070000
67.50 P	3.62	-20.44%	10	394	04-28	TTE280121P00067500
65.00 P	4.00	-2.44%	2	860	07-08	TTE280121P00065000
62.50 P	3.40	+30.77%	5	248	05-28	TTE280121P00062500
60.00 P	2.95	+20.41%	5	450	05-28	TTE280121P00060000
57.50 P	2.11	-68.03%	2	6	04-09	TTE280121P00057500
55.00 P	2.20	+22.22%	2	29	06-26	TTE280121P00055000
52.50 P	1.80	+10.43%	2	3	06-24	TTE280121P00052500
50.00 P	1.60	-28.89%	1	21	06-18	TTE280121P00050000
47.50 P	1.90	-42.42%	4	19	01-23	TTE280121P00047500
45.00 P	1.31	+4.80%	2	8	03-02	TTE280121P00045000
42.50 P	0.79	-39.23%	7	17	06-03	TTE280121P00042500
40.00 P	0.60	0.00%	20	43	05-20	TTE280121P00040000
37.50 P	0.65	-17.72%	10	26	04-20	TTE280121P00037500
35.00 P	0.60	+9.09%	19	206	05-20	TTE280121P00035000
32.50 P	0.50	+11.11%	18	54	05-18	TTE280121P00032500

.dark-mode .yFrq8j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yFrq8j{ color: #333333; background-color: white; border: 2px solid #333333; }TTETotalEnergies SEstock NYSE

TTE Jan 21, 2028 Exp. - Open Interest by Strike

TTE Jan 21, 2028 Exp. - Max Pain @ $65.00

TTE
TotalEnergies SE
stock NYSE