Options Chain for DTE ENERGY CO COM (DTE) - $130.25 as of 12/9/2025 8:30:47 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 | 59.20 | 62.30 | 60.75 | % | 0.87 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 75.00 | 54.40 | 57.50 | 55.95 | % | 0.75 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 80.00 | 49.20 | 52.50 | 50.85 | % | 0.64 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 85.00 | 44.20 | 47.50 | 45.85 | % | 0.54 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 90.00 | 39.40 | 42.50 | 40.95 | % | 0.46 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 95.00 | 34.40 | 37.30 | 35.85 | % | 0.38 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 100.00 | 29.60 | 32.30 | 30.95 | % | 0.31 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 105.00 | 24.60 | 27.30 | 25.95 | % | 0.25 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 110.00 | 20.00 | 21.30 | 20.65 | 21.03 | % | 0.19 | 3 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 115.00 | 14.90 | 17.30 | 16.10 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/9/2025 3:59:52 PM EST |
| 120.00 | 8.80 | 12.50 | 10.65 | % | 0.09 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 125.00 | 4.80 | 6.90 | 5.85 | % | 0.05 | 0 | 0 | 0.50 | 0.88 | 0.07 | -0.03 | 12/9/2025 3:59:52 PM EST | |||
| 130.00 | 1.35 | 1.60 | 1.48 | 1.48 | -0.38 | -20.43% | 0.01 | 58 | 24 | 0.19 | 0.49 | 0.10 | -0.06 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.23 | 0.09 | 0.04 | -0.03 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.30 | 0.01 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/9/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/9/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/9/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/9/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:52 PM EST |
| 125.00 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.23 | -0.12 | 0.07 | -0.03 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 130.00 | 1.90 | 2.30 | 2.10 | 1.75 | -0.47 | -21.18% | 0.02 | 33 | 429 | 0.21 | -0.51 | 0.10 | -0.06 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 135.00 | 3.90 | 6.50 | 5.20 | 5.99 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.33 | -0.91 | 0.04 | -0.03 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 140.00 | 8.80 | 11.50 | 10.15 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.48 | -0.99 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 145.00 | 13.90 | 16.30 | 15.10 | 13.43 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 150.00 | 18.90 | 21.30 | 20.10 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 3:59:52 PM EST |
| 155.00 | 23.60 | 26.60 | 25.10 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 160.00 | 28.60 | 31.40 | 30.00 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 165.00 | 33.60 | 36.80 | 35.20 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 170.00 | 38.60 | 42.00 | 40.30 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 175.00 | 43.60 | 46.80 | 45.20 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 180.00 | 48.60 | 51.80 | 50.20 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 185.00 | 53.70 | 56.70 | 55.20 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 190.00 | 58.70 | 61.70 | 60.20 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 195.00 | 63.70 | 66.90 | 65.30 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST |