Options Chain for DTE ENERGY CO COM (DTE) - $128.79 as of 12/26/2025 2:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 52.40 | 56.40 | 54.40 | % | 0.73 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 47.40 | 51.40 | 49.40 | % | 0.62 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 85.00 | 42.50 | 46.50 | 44.50 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 37.50 | 41.50 | 39.50 | % | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 32.60 | 36.50 | 34.55 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 100.00 | 28.00 | 31.60 | 29.80 | % | 0.30 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 105.00 | 23.10 | 26.40 | 24.75 | % | 0.24 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 110.00 | 18.50 | 21.30 | 19.90 | 18.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.44 | 0.98 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 13.80 | 16.50 | 15.15 | % | 0.13 | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 9.60 | 11.90 | 10.75 | % | 0.09 | 0 | 0 | 0.22 | 0.84 | 0.02 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 125.00 | 5.30 | 7.40 | 6.35 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.18 | 0.70 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 2.85 | 4.30 | 3.58 | 3.43 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.18 | 0.50 | 0.04 | -0.04 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 1.20 | 2.30 | 1.75 | 1.45 | -0.05 | -3.34% | 0.01 | 1 | 2 | 0.18 | 0.31 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 0.30 | 1.10 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.17 | 0.18 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 110.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 115.00 | 0.30 | 2.80 | 1.55 | % | 0.01 | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 0.50 | 1.85 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | -0.16 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 0.85 | 2.60 | 1.73 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.18 | -0.30 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 2.90 | 4.70 | 3.80 | % | 0.03 | 0 | 0 | 0.18 | -0.50 | 0.04 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 135.00 | 6.10 | 8.20 | 7.15 | % | 0.05 | 0 | 0 | 0.18 | -0.69 | 0.04 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 140.00 | 10.10 | 12.50 | 11.30 | % | 0.08 | 0 | 0 | 0.29 | -0.82 | 0.03 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 145.00 | 14.00 | 18.00 | 16.00 | % | 0.11 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 150.00 | 19.00 | 23.00 | 21.00 | % | 0.14 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 155.00 | 24.00 | 28.00 | 26.00 | % | 0.17 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 160.00 | 29.00 | 33.00 | 31.00 | % | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 165.00 | 34.00 | 38.00 | 36.00 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 170.00 | 39.00 | 43.00 | 41.00 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 175.00 | 44.00 | 48.00 | 46.00 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 180.00 | 49.00 | 53.00 | 51.00 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 185.00 | 54.00 | 58.00 | 56.00 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |