Options Chain for DTE ENERGY CO COM (DTE) - $136.26 as of 5/30/2025 6:40:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 54.90 | 58.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 49.90 | 53.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 45.70 | 49.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 39.90 | 44.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 34.90 | 39.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 30.70 | 34.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 24.90 | 29.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 20.00 | 24.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 15.10 | 18.10 | 15.10 | 0.00 | 0.00% | 0 | 40 | 0.56 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 10.40 | 12.90 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 5.30 | 8.00 | 6.49 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.87 | 0.04 | -0.03 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 2.65 | 3.60 | 2.85 | 0.00 | 0.00% | 0 | 32 | 0.17 | 0.60 | 0.06 | -0.05 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 0.70 | 1.20 | 0.80 | 0.00 | 0.00% | 7 | 112 | 0.17 | 0.32 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 0.05 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 142 | 0.24 | 0.12 | 0.03 | -0.03 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.03 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.15 | 0.40 | 0.25 | -0.07 | -21.88% | 1 | 14 | 0.26 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 130.00 | 0.50 | 2.45 | 0.66 | -0.69 | -51.12% | 2 | 44 | 0.33 | -0.13 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 135.00 | 1.70 | 2.05 | 1.85 | +0.04 | +2.21% | 9 | 16 | 0.20 | -0.40 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 4.10 | 6.50 | 8.39 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.68 | 0.05 | -0.05 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 145.00 | 8.60 | 10.80 | % | 0 | 0 | 0.30 | -0.88 | 0.03 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 150.00 | 12.10 | 16.20 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 155.00 | 17.00 | 21.10 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 22.90 | 25.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 27.00 | 31.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 32.00 | 36.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 175.00 | 37.00 | 41.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 180.00 | 42.00 | 46.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 185.00 | 46.90 | 50.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 190.00 | 51.90 | 55.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |