Options Chain for DTE ENERGY CO COM (DTE) - $144.56 as of 4/24/2026 4:45:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 55.40 | 59.60 | 57.50 | % | 0.64 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 95.00 | 50.60 | 54.50 | 52.55 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 100.00 | 45.50 | 49.60 | 47.55 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 105.00 | 41.30 | 44.60 | 42.95 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 110.00 | 36.40 | 39.70 | 38.05 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 115.00 | 31.40 | 35.00 | 33.20 | % | 0.29 | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 120.00 | 26.60 | 29.80 | 28.20 | % | 0.23 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 125.00 | 21.50 | 25.00 | 23.25 | % | 0.19 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 130.00 | 17.20 | 20.30 | 18.75 | % | 0.14 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 135.00 | 12.50 | 16.30 | 14.40 | % | 0.11 | 0 | 0 | 0.26 | 0.79 | 0.02 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 140.00 | 9.30 | 10.40 | 9.85 | % | 0.07 | 0 | 0 | 0.24 | 0.71 | 0.02 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 145.00 | 5.70 | 6.40 | 6.05 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.22 | 0.58 | 0.03 | -0.05 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 150.00 | 3.00 | 3.80 | 3.40 | 3.70 | +1.03 | +38.58% | 0.02 | 1 | 12 | 0.21 | 0.41 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 155.00 | 1.45 | 2.15 | 1.80 | % | 0.01 | 0 | 0 | 0.21 | 0.26 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 160.00 | 0.60 | 1.45 | 1.03 | 0.60 | 0.00 | 0.00% | 0.01 | 1 | 130 | 0.21 | 0.18 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 165.00 | 0.25 | 2.65 | 1.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.28 | 0.10 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 125.00 | 0.45 | 2.75 | 1.60 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 130.00 | 0.70 | 1.80 | 1.25 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.01 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 135.00 | 1.20 | 2.05 | 1.63 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.02 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 140.00 | 2.00 | 2.70 | 2.35 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.24 | -0.29 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 145.00 | 3.40 | 4.20 | 3.80 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.22 | -0.42 | 0.03 | -0.05 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 150.00 | 6.00 | 6.80 | 6.40 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.21 | -0.59 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 155.00 | 9.60 | 10.70 | 10.15 | % | 0.07 | 0 | 0 | 0.22 | -0.74 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 160.00 | 12.90 | 15.20 | 14.05 | % | 0.09 | 0 | 0 | 0.28 | -0.82 | 0.02 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 165.00 | 17.00 | 19.90 | 18.45 | % | 0.11 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 170.00 | 21.60 | 24.70 | 23.15 | % | 0.14 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 175.00 | 26.70 | 29.40 | 28.05 | % | 0.16 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 180.00 | 31.20 | 34.90 | 33.05 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 185.00 | 36.20 | 39.80 | 38.00 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 190.00 | 41.10 | 45.20 | 43.15 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 195.00 | 46.10 | 50.10 | 48.10 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 200.00 | 51.10 | 55.20 | 53.15 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |