Options Chain for DTE ENERGY CO COM (DTE) - $144.62 as of 5/27/2026 10:48:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 58.30 | 62.60 | 60.45 | % | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 90.00 | 53.30 | 57.60 | 55.45 | % | 0.62 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 95.00 | 48.30 | 52.60 | 50.45 | % | 0.53 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 100.00 | 43.30 | 47.60 | 45.45 | % | 0.45 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 105.00 | 38.40 | 42.60 | 40.50 | % | 0.39 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 110.00 | 33.40 | 37.70 | 35.55 | % | 0.32 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 115.00 | 29.10 | 31.40 | 30.25 | 28.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:07 PM EST |
| 120.00 | 24.20 | 26.50 | 25.35 | 23.71 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.46 | 0.99 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:07 PM EST |
| 125.00 | 19.30 | 21.80 | 20.55 | % | 0.16 | 0 | 25 | 0.40 | 0.92 | 0.01 | -0.02 | 5/27/2026 4:00:07 PM EST | |||
| 130.00 | 14.70 | 16.90 | 15.80 | 14.47 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.34 | 0.87 | 0.01 | -0.03 | 5/20/2026 | 5/27/2026 4:00:07 PM EST |
| 135.00 | 10.40 | 12.30 | 11.35 | 9.33 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.22 | 0.80 | 0.02 | -0.03 | 5/13/2026 | 5/27/2026 4:00:07 PM EST |
| 140.00 | 6.80 | 8.40 | 7.60 | 5.53 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.22 | 0.68 | 0.03 | -0.04 | 5/7/2026 | 5/27/2026 4:00:07 PM EST |
| 145.00 | 4.10 | 4.60 | 4.35 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 885 | 0.21 | 0.51 | 0.04 | -0.04 | 5/22/2026 | 5/27/2026 4:00:07 PM EST |
| 150.00 | 2.00 | 2.60 | 2.30 | 1.75 | -0.70 | -28.58% | 0.02 | 5 | 69 | 0.21 | 0.32 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 155.00 | 0.85 | 1.55 | 1.20 | 1.08 | -0.02 | -1.82% | 0.01 | 1 | 67 | 0.21 | 0.20 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 160.00 | 0.10 | 1.55 | 0.83 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.22 | 0.12 | 0.02 | -0.02 | 5/22/2026 | 5/27/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.39 | 0.05 | 0.01 | -0.01 | 5/15/2026 | 5/27/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.44 | 0.03 | 0.01 | -0.01 | 4/29/2026 | 5/27/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 0.48 | 0.01 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/27/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/27/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/27/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.52 | -0.01 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 4:00:07 PM EST |
| 125.00 | 0.30 | 1.65 | 0.98 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.33 | -0.08 | 0.01 | -0.02 | 5/5/2026 | 5/27/2026 4:00:07 PM EST |
| 130.00 | 0.60 | 1.60 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | -0.13 | 0.01 | -0.03 | 5/15/2026 | 5/27/2026 4:00:07 PM EST |
| 135.00 | 1.20 | 2.00 | 1.60 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.25 | -0.20 | 0.02 | -0.03 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 140.00 | 2.00 | 2.95 | 2.48 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.21 | -0.32 | 0.03 | -0.04 | 5/22/2026 | 5/27/2026 4:00:07 PM EST |
| 145.00 | 4.30 | 5.10 | 4.70 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.21 | -0.49 | 0.04 | -0.04 | 5/20/2026 | 5/27/2026 4:00:07 PM EST |
| 150.00 | 7.20 | 8.20 | 7.70 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.20 | -0.68 | 0.03 | -0.03 | 4/29/2026 | 5/27/2026 4:00:07 PM EST |
| 155.00 | 10.70 | 12.50 | 11.60 | % | 0.07 | 0 | 1 | 0.18 | -0.80 | 0.02 | -0.03 | 5/27/2026 4:00:07 PM EST | |||
| 160.00 | 15.20 | 17.20 | 16.20 | % | 0.10 | 0 | 1 | 0.30 | -0.88 | 0.02 | -0.02 | 5/27/2026 4:00:07 PM EST | |||
| 165.00 | 19.20 | 22.00 | 20.60 | % | 0.12 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 170.00 | 24.50 | 26.90 | 25.70 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 175.00 | 28.40 | 32.60 | 30.50 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 180.00 | 33.30 | 37.60 | 35.45 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 185.00 | 38.30 | 42.60 | 40.45 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 190.00 | 43.30 | 47.60 | 45.45 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 195.00 | 48.30 | 52.50 | 50.40 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST |