Options Chain for DTE ENERGY CO COM (DTE) - $131.23 as of 12/8/2025 3:11:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.00 | 62.00 | 60.00 | % | 0.86 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 75.00 | 53.20 | 57.20 | 55.20 | % | 0.74 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 80.00 | 48.20 | 52.10 | 50.15 | 63.39 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/8/2025 3:59:53 PM EST |
| 85.00 | 43.20 | 47.10 | 45.15 | % | 0.53 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 90.00 | 38.20 | 42.10 | 40.15 | 48.12 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/8/2025 3:59:53 PM EST |
| 95.00 | 33.10 | 37.10 | 35.10 | 40.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/8/2025 3:59:53 PM EST |
| 100.00 | 28.20 | 32.10 | 30.15 | 40.16 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/8/2025 3:59:53 PM EST |
| 105.00 | 23.20 | 27.10 | 25.15 | % | 0.24 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 110.00 | 18.20 | 22.10 | 20.15 | % | 0.18 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 115.00 | 13.10 | 17.10 | 15.10 | 17.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | 0.99 | 0.01 | 0.00 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 120.00 | 9.50 | 11.70 | 10.60 | 17.29 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.34 | 0.88 | 0.02 | -0.02 | 11/28/2025 | 12/8/2025 3:59:53 PM EST |
| 125.00 | 5.50 | 6.70 | 6.10 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.19 | 0.75 | 0.04 | -0.03 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 130.00 | 2.30 | 3.30 | 2.80 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.17 | 0.50 | 0.05 | -0.03 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 135.00 | 0.55 | 0.80 | 0.68 | 0.95 | -0.20 | -17.40% | 0.01 | 2 | 53 | 0.14 | 0.24 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.19 | 0.09 | 0.02 | -0.01 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,906 | 0.26 | 0.02 | 0.01 | 0.00 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.31 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/8/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/8/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/8/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/8/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.60 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/8/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/8/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.31 | -0.01 | 0.01 | 0.00 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 120.00 | 0.05 | 0.90 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.19 | -0.12 | 0.02 | -0.02 | 11/18/2025 | 12/8/2025 3:59:53 PM EST |
| 125.00 | 0.05 | 2.75 | 1.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.18 | -0.25 | 0.04 | -0.03 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 130.00 | 2.75 | 3.50 | 3.13 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.18 | -0.50 | 0.05 | -0.03 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 135.00 | 5.20 | 7.10 | 6.15 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.22 | -0.76 | 0.04 | -0.03 | 11/26/2025 | 12/8/2025 3:59:53 PM EST |
| 140.00 | 9.50 | 12.10 | 10.80 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.31 | -0.91 | 0.02 | -0.01 | 11/13/2025 | 12/8/2025 3:59:53 PM EST |
| 145.00 | 14.10 | 18.10 | 16.10 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.47 | -0.98 | 0.01 | 0.00 | 10/7/2025 | 12/8/2025 3:59:53 PM EST |
| 150.00 | 19.00 | 22.90 | 20.95 | 14.21 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.53 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 12/8/2025 3:59:53 PM EST |
| 155.00 | 24.00 | 27.90 | 25.95 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 160.00 | 29.00 | 32.90 | 30.95 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 165.00 | 34.00 | 37.90 | 35.95 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 170.00 | 39.00 | 42.90 | 40.95 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 175.00 | 44.00 | 47.90 | 45.95 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 180.00 | 49.00 | 52.90 | 50.95 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 185.00 | 54.00 | 57.90 | 55.95 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 190.00 | 59.00 | 63.00 | 61.00 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST |