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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 56.90 | 60.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 85.00 | 52.00 | 55.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 90.00 | 46.90 | 50.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 95.00 | 42.00 | 45.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 100.00 | 37.10 | 40.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 105.00 | 32.10 | 35.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 110.00 | 27.20 | 31.00 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 115.00 | 21.90 | 26.50 | % | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 120.00 | 16.90 | 21.50 | % | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.03 | 3/31/2025 4:00:02 PM EST | |||
| 125.00 | 12.80 | 16.60 | % | 0 | 0 | 0.28 | 0.88 | 0.01 | -0.04 | 3/31/2025 4:00:02 PM EST | |||
| 130.00 | 8.70 | 10.70 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.19 | 0.80 | 0.02 | -0.05 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 135.00 | 6.00 | 6.40 | 5.35 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.66 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 140.00 | 3.10 | 3.50 | 2.82 | +0.22 | +8.47% | 2 | 3 | 0.19 | 0.47 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 145.00 | 1.20 | 1.60 | 1.32 | +0.72 | +120.00% | 1 | 6 | 0.18 | 0.26 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 150.00 | 0.35 | 0.75 | % | 0 | 0 | 0.18 | 0.11 | 0.02 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 0.25 | 0.04 | 0.01 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 1.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.75 | % | 0 | 0 | 0.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 120.00 | 0.05 | 1.75 | % | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.03 | 3/31/2025 4:00:02 PM EST | |||
| 125.00 | 0.20 | 2.00 | % | 0 | 0 | 0.29 | -0.12 | 0.01 | -0.04 | 3/31/2025 4:00:02 PM EST | |||
| 130.00 | 0.95 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.20 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 135.00 | 1.95 | 2.30 | 2.33 | -0.87 | -27.19% | 1 | 7 | 0.19 | -0.34 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 140.00 | 3.90 | 4.40 | 4.87 | -1.33 | -21.46% | 20 | 0 | 0.18 | -0.53 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 145.00 | 6.70 | 8.60 | % | 0 | 0 | 0.18 | -0.74 | 0.04 | -0.04 | 3/31/2025 4:00:02 PM EST | |||
| 150.00 | 11.10 | 13.30 | % | 0 | 0 | 0.33 | -0.89 | 0.02 | -0.02 | 3/31/2025 4:00:02 PM EST | |||
| 155.00 | 15.00 | 18.60 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 160.00 | 19.80 | 23.60 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 165.00 | 24.80 | 28.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 170.00 | 29.80 | 33.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 175.00 | 35.00 | 38.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 180.00 | 39.80 | 43.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 185.00 | 44.80 | 48.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 190.00 | 49.80 | 53.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |