Options Chain for DTE ENERGY CO COM (DTE) - $145.70 as of 3/26/2026 6:36:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 48.20 | 52.10 | 50.15 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 100.00 | 43.30 | 47.20 | 45.25 | % | 0.45 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 105.00 | 38.50 | 41.80 | 40.15 | % | 0.38 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 110.00 | 33.60 | 37.40 | 35.50 | % | 0.32 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 115.00 | 29.40 | 31.50 | 30.45 | % | 0.26 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 120.00 | 24.30 | 26.60 | 25.45 | % | 0.21 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.03 | 3/26/2026 4:00:11 PM EST | |||
| 125.00 | 19.80 | 21.90 | 20.85 | % | 0.17 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.04 | 3/26/2026 4:00:11 PM EST | |||
| 130.00 | 14.90 | 17.20 | 16.05 | % | 0.12 | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.05 | 3/26/2026 4:00:11 PM EST | |||
| 135.00 | 10.90 | 12.80 | 11.85 | % | 0.09 | 0 | 0 | 0.26 | 0.77 | 0.02 | -0.05 | 3/26/2026 4:00:11 PM EST | |||
| 140.00 | 7.90 | 9.10 | 8.50 | 8.32 | % | 0.06 | 5 | 0 | 0.27 | 0.66 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:11 PM EST | |
| 145.00 | 4.60 | 5.80 | 5.20 | % | 0.04 | 0 | 0 | 0.24 | 0.52 | 0.03 | -0.06 | 3/26/2026 4:00:11 PM EST | |||
| 150.00 | 1.65 | 3.50 | 2.58 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.21 | 0.35 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 4:00:11 PM EST |
| 155.00 | 1.15 | 1.50 | 1.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.21 | 0.21 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:11 PM EST |
| 160.00 | 0.15 | 1.40 | 0.78 | % | 0.00 | 0 | 0 | 0.27 | 0.11 | 0.02 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 165.00 | 0.15 | 2.60 | 1.38 | % | 0.01 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 200.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 120.00 | 0.40 | 2.80 | 1.60 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.01 | -0.03 | 3/26/2026 4:00:11 PM EST | |||
| 125.00 | 0.20 | 2.00 | 1.10 | % | 0.01 | 0 | 0 | 0.32 | -0.10 | 0.01 | -0.04 | 3/26/2026 4:00:11 PM EST | |||
| 130.00 | 0.15 | 1.90 | 1.03 | % | 0.01 | 0 | 0 | 0.35 | -0.14 | 0.01 | -0.05 | 3/26/2026 4:00:11 PM EST | |||
| 135.00 | 1.70 | 2.55 | 2.13 | % | 0.02 | 0 | 0 | 0.28 | -0.23 | 0.02 | -0.05 | 3/26/2026 4:00:11 PM EST | |||
| 140.00 | 2.70 | 3.80 | 3.25 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.03 | -0.06 | 3/26/2026 4:00:11 PM EST | |||
| 145.00 | 4.50 | 5.60 | 5.05 | % | 0.03 | 0 | 2 | 0.24 | -0.48 | 0.03 | -0.06 | 3/26/2026 4:00:11 PM EST | |||
| 150.00 | 6.40 | 8.50 | 7.45 | % | 0.05 | 0 | 0 | 0.20 | -0.65 | 0.03 | -0.05 | 3/26/2026 4:00:11 PM EST | |||
| 155.00 | 10.40 | 12.70 | 11.55 | % | 0.07 | 0 | 0 | 0.31 | -0.79 | 0.03 | -0.04 | 3/26/2026 4:00:11 PM EST | |||
| 160.00 | 14.80 | 17.30 | 16.05 | % | 0.10 | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 165.00 | 19.00 | 22.70 | 20.85 | % | 0.13 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 170.00 | 23.60 | 27.60 | 25.60 | % | 0.15 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 175.00 | 28.60 | 32.60 | 30.60 | % | 0.17 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 180.00 | 33.60 | 37.90 | 35.75 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 185.00 | 38.60 | 42.90 | 40.75 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 190.00 | 43.60 | 47.90 | 45.75 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 195.00 | 48.60 | 52.60 | 50.60 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 200.00 | 53.60 | 57.60 | 55.60 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 210.00 | 63.60 | 67.90 | 65.75 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST |