Options Chain for DTE ENERGY CO COM (DTE) - $136.57 as of 3/31/2025 3:49:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 71.60 | 75.30 | 59.19 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 4:00:02 PM EST |
| 70.00 | 66.60 | 70.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 75.00 | 61.70 | 65.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 80.00 | 56.70 | 60.50 | 55.67 | 0.00 | 0.00% | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:02 PM EST |
| 85.00 | 51.70 | 55.50 | 49.90 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:02 PM EST |
| 90.00 | 46.70 | 50.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 95.00 | 41.70 | 45.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 100.00 | 36.70 | 40.40 | 21.43 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 4:00:02 PM EST |
| 105.00 | 31.70 | 35.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 110.00 | 26.80 | 30.50 | 22.22 | 0.00 | 0.00% | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:02 PM EST |
| 115.00 | 21.10 | 25.80 | 18.77 | 0.00 | 0.00% | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 120.00 | 17.00 | 19.30 | 16.55 | 0.00 | 0.00% | 0 | 70 | 0.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 125.00 | 12.00 | 14.60 | 12.10 | 0.00 | 0.00% | 0 | 121 | 0.37 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 130.00 | 7.20 | 10.60 | 9.23 | +1.66 | +21.93% | 8 | 70 | 0.28 | 0.93 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 135.00 | 4.20 | 4.70 | 4.50 | +0.54 | +13.64% | 1 | 84 | 0.17 | 0.77 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 140.00 | 1.20 | 1.75 | 1.35 | +0.18 | +15.39% | 6 | 1,263 | 0.17 | 0.40 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 145.00 | 0.15 | 0.45 | 0.35 | +0.05 | +16.67% | 1 | 46 | 0.17 | 0.10 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.25 | 0.27 | +0.17 | +170.00% | 1 | 16 | 0.24 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 48 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 133 | 0.82 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.20 | 1.20 | 0.00 | 0.00% | 0 | 63 | 0.59 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 84 | 0.44 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 336 | 0.36 | -0.01 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 4:00:02 PM EST |
| 130.00 | 0.20 | 0.35 | 0.35 | -0.45 | -56.25% | 1 | 305 | 0.23 | -0.07 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 135.00 | 0.55 | 1.15 | 1.95 | 0.00 | 0.00% | 0 | 311 | 0.19 | -0.23 | 0.05 | -0.06 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 140.00 | 2.55 | 3.10 | 6.00 | 0.00 | 0.00% | 0 | 131 | 0.17 | -0.60 | 0.08 | -0.07 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 145.00 | 5.80 | 8.50 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.90 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 150.00 | 11.00 | 13.60 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 155.00 | 15.70 | 18.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 160.00 | 19.50 | 24.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 165.00 | 24.80 | 28.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 170.00 | 29.80 | 33.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 175.00 | 35.00 | 38.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 180.00 | 39.80 | 43.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |