Options Chain for DTE ENERGY CO COM (DTE) - $135.20 as of 3/28/2025 2:51:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.90 | 73.90 | 59.19 | 0.00 | 0.00% | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 64.90 | 68.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 59.90 | 63.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 55.00 | 58.90 | 55.67 | 0.00 | 0.00% | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 49.90 | 53.90 | 49.90 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 45.00 | 48.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 40.00 | 43.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 35.00 | 39.00 | 21.43 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 29.90 | 33.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 25.00 | 29.50 | 22.22 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 20.30 | 23.70 | 18.77 | 0.00 | 0.00% | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 15.30 | 18.60 | 16.55 | +0.45 | +2.80% | 1 | 70 | 0.48 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 10.40 | 14.10 | 12.10 | +3.00 | +32.97% | 1 | 121 | 0.45 | 0.95 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 7.10 | 8.20 | 7.57 | -0.06 | -0.79% | 1 | 70 | 0.29 | 0.84 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 3.10 | 3.60 | 3.96 | +1.21 | +44.00% | 35 | 82 | 0.18 | 0.63 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 0.90 | 2.25 | 1.17 | +0.37 | +46.25% | 3 | 1,260 | 0.22 | 0.31 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 0.10 | 0.60 | 0.30 | +0.10 | +50.00% | 4 | 42 | 0.20 | 0.10 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.02 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 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 | 1.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 48 | 1.15 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.30 | 0.88 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 133 | 0.76 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.20 | 1.20 | 0.00 | 0.00% | 0 | 63 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 84 | 0.38 | -0.01 | 0.00 | -0.03 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 336 | 0.30 | -0.05 | 0.01 | -0.04 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 0.30 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 305 | 0.21 | -0.16 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 1.30 | 2.45 | 1.95 | 0.00 | 0.00% | 0 | 311 | 0.21 | -0.37 | 0.06 | -0.07 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 2.30 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 131 | 0.16 | -0.69 | 0.06 | -0.06 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 7.00 | 10.20 | 8.10 | % | 1 | 0 | 0.33 | -0.90 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 150.00 | 12.00 | 15.10 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 155.00 | 16.00 | 20.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 160.00 | 21.00 | 25.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 165.00 | 26.60 | 30.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 170.00 | 31.40 | 35.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 175.00 | 36.30 | 40.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 180.00 | 41.50 | 45.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |