Options Chain for DTE ENERGY CO COM (DTE) - $133.18 as of 6/5/2025 7:51:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.90 | 69.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 70.00 | 60.90 | 64.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 75.00 | 55.90 | 59.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 80.00 | 50.70 | 54.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 85.00 | 45.70 | 49.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 90.00 | 40.70 | 44.70 | 31.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 6/5/2025 3:59:54 PM EST |
| 95.00 | 35.80 | 39.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 100.00 | 30.70 | 34.80 | 34.80 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:54 PM EST |
| 105.00 | 25.80 | 29.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 110.00 | 21.10 | 24.70 | 14.75 | 0.00 | 0.00% | 0 | 4 | 0.59 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 6/5/2025 3:59:54 PM EST |
| 115.00 | 15.90 | 19.80 | 23.19 | 0.00 | 0.00% | 0 | 6 | 0.50 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 6/5/2025 3:59:54 PM EST |
| 120.00 | 11.50 | 14.20 | 18.09 | 0.00 | 0.00% | 0 | 76 | 0.40 | 0.89 | 0.02 | -0.02 | 5/30/2025 | 6/5/2025 3:59:54 PM EST |
| 125.00 | 7.70 | 9.50 | 12.05 | 0.00 | 0.00% | 0 | 59 | 0.29 | 0.79 | 0.03 | -0.02 | 5/30/2025 | 6/5/2025 3:59:54 PM EST |
| 130.00 | 4.40 | 5.00 | 4.98 | -2.52 | -33.60% | 5 | 90 | 0.20 | 0.62 | 0.05 | -0.03 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 135.00 | 1.85 | 2.45 | 2.10 | -0.85 | -28.82% | 6 | 4,163 | 0.18 | 0.39 | 0.05 | -0.03 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 140.00 | 0.50 | 1.10 | 0.74 | -0.36 | -32.73% | 1 | 113 | 0.17 | 0.19 | 0.03 | -0.02 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 145.00 | 0.10 | 0.80 | 0.35 | -0.22 | -38.60% | 1 | 878 | 0.20 | 0.07 | 0.02 | -0.01 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.02 | 0.01 | 0.00 | 5/12/2025 | 6/5/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/5/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.70 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.25 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.70 | 2.90 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/5/2025 3:59:54 PM EST |
| 115.00 | 0.20 | 1.30 | 0.29 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 6/5/2025 3:59:54 PM EST |
| 120.00 | 0.45 | 0.90 | 0.37 | -0.40 | -51.95% | 1 | 32 | 0.24 | -0.11 | 0.02 | -0.02 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 125.00 | 1.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 44 | 0.21 | -0.21 | 0.03 | -0.02 | 6/4/2025 | 6/5/2025 3:59:54 PM EST |
| 130.00 | 2.15 | 2.80 | 2.20 | 0.00 | 0.00% | 0 | 40 | 0.19 | -0.38 | 0.05 | -0.03 | 6/3/2025 | 6/5/2025 3:59:54 PM EST |
| 135.00 | 4.60 | 5.30 | 4.67 | +0.87 | +22.90% | 1 | 46 | 0.19 | -0.61 | 0.05 | -0.03 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 140.00 | 7.50 | 9.80 | 7.70 | 0.00 | 0.00% | 0 | 11 | 0.19 | -0.81 | 0.03 | -0.02 | 6/4/2025 | 6/5/2025 3:59:54 PM EST |
| 145.00 | 11.40 | 15.20 | % | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 150.00 | 16.30 | 19.50 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.98 | 0.01 | 0.00 | 5/12/2025 | 6/5/2025 3:59:54 PM EST |
| 155.00 | 21.60 | 25.20 | 22.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/5/2025 3:59:54 PM EST |
| 160.00 | 27.00 | 30.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 165.00 | 31.90 | 35.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 170.00 | 36.30 | 40.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 175.00 | 41.30 | 45.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 180.00 | 46.60 | 50.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 185.00 | 51.30 | 55.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 190.00 | 56.20 | 60.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST |