Options Chain for DTE ENERGY CO COM (DTE) - $147.64 as of 3/13/2026 2:59:22 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 | 72.70 | 75.90 | 74.30 | 74.75 | +16.05 | +27.35% | 0.99 | 8 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:14 PM EST |
| 80.00 | 68.10 | 70.90 | 69.50 | % | 0.87 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 85.00 | 62.50 | 66.60 | 64.55 | % | 0.76 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 90.00 | 57.40 | 61.50 | 59.45 | % | 0.66 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 95.00 | 52.50 | 55.90 | 54.20 | % | 0.57 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 100.00 | 48.10 | 50.50 | 49.30 | 49.00 | +18.55 | +60.92% | 0.49 | 2 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:14 PM EST |
| 105.00 | 42.50 | 45.90 | 44.20 | % | 0.42 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 110.00 | 37.50 | 40.90 | 39.20 | % | 0.36 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 115.00 | 33.10 | 36.10 | 34.60 | 34.00 | +2.60 | +8.28% | 0.30 | 2 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:14 PM EST |
| 120.00 | 28.10 | 30.90 | 29.50 | 11.90 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.67 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 3/13/2026 4:00:14 PM EST |
| 125.00 | 22.50 | 26.50 | 24.50 | 11.56 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.62 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/13/2026 4:00:14 PM EST |
| 130.00 | 17.80 | 20.80 | 19.30 | 15.55 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.46 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:14 PM EST |
| 135.00 | 13.60 | 15.70 | 14.65 | 14.32 | +2.22 | +18.35% | 0.11 | 486 | 632 | 0.37 | 0.94 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 4:00:14 PM EST |
| 140.00 | 8.90 | 11.30 | 10.10 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 229 | 0.32 | 0.83 | 0.03 | -0.03 | 3/11/2026 | 3/13/2026 4:00:14 PM EST |
| 145.00 | 6.10 | 6.60 | 6.35 | 6.20 | +0.13 | +2.15% | 0.04 | 17 | 58 | 0.23 | 0.67 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:14 PM EST |
| 150.00 | 3.00 | 3.50 | 3.25 | 3.28 | +0.18 | +5.81% | 0.02 | 25 | 197 | 0.21 | 0.47 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:14 PM EST |
| 155.00 | 1.35 | 1.70 | 1.53 | 1.57 | +0.32 | +25.60% | 0.01 | 4 | 16 | 0.21 | 0.27 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:14 PM EST |
| 160.00 | 0.50 | 0.90 | 0.70 | 0.75 | -0.06 | -7.41% | 0.00 | 1 | 285 | 0.21 | 0.14 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 4:00:14 PM EST |
| 165.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.20 | 0.07 | 0.01 | -0.02 | 3/9/2026 | 3/13/2026 4:00:14 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.01 | 3/13/2026 4:00:14 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 3/13/2026 4:00:14 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/13/2026 4:00:14 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/13/2026 4:00:14 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/13/2026 4:00:14 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/13/2026 4:00:14 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/13/2026 4:00:14 PM EST |
| 110.00 | 0.05 | 0.80 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/13/2026 4:00:14 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/13/2026 4:00:14 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 4:00:14 PM EST |
| 130.00 | 0.40 | 1.90 | 1.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/13/2026 4:00:14 PM EST |
| 135.00 | 0.75 | 1.15 | 0.95 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.29 | -0.06 | 0.02 | -0.01 | 3/9/2026 | 3/13/2026 4:00:14 PM EST |
| 140.00 | 1.30 | 1.85 | 1.58 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.26 | -0.17 | 0.03 | -0.03 | 3/10/2026 | 3/13/2026 4:00:14 PM EST |
| 145.00 | 2.15 | 2.60 | 2.38 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.22 | -0.33 | 0.04 | -0.04 | 3/10/2026 | 3/13/2026 4:00:14 PM EST |
| 150.00 | 4.10 | 4.80 | 4.45 | 5.49 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.20 | -0.53 | 0.04 | -0.04 | 3/3/2026 | 3/13/2026 4:00:14 PM EST |
| 155.00 | 7.60 | 8.40 | 8.00 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.22 | -0.73 | 0.04 | -0.04 | 10/29/2025 | 3/13/2026 4:00:14 PM EST |
| 160.00 | 10.70 | 13.00 | 11.85 | % | 0.07 | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.03 | 3/13/2026 4:00:14 PM EST | |||
| 165.00 | 15.30 | 18.40 | 16.85 | % | 0.10 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.02 | 3/13/2026 4:00:14 PM EST | |||
| 170.00 | 19.50 | 23.70 | 21.60 | % | 0.13 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 3/13/2026 4:00:14 PM EST | |||
| 175.00 | 24.50 | 28.70 | 26.60 | % | 0.15 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 180.00 | 29.50 | 33.70 | 31.60 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 185.00 | 34.50 | 38.70 | 36.60 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 190.00 | 39.50 | 43.70 | 41.60 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST | |||
| 195.00 | 44.50 | 48.70 | 46.60 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:14 PM EST |