Options Chain for DTE ENERGY CO COM (DTE) - $139.64 as of 10/29/2025 3:09:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 57.00 | 61.30 | 59.15 | % | 0.74 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 85.00 | 52.30 | 56.30 | 54.30 | % | 0.64 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 90.00 | 47.30 | 51.30 | 49.30 | % | 0.55 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 95.00 | 42.30 | 46.40 | 44.35 | % | 0.47 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 100.00 | 37.30 | 41.40 | 39.35 | % | 0.39 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 105.00 | 32.30 | 36.40 | 34.35 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 110.00 | 27.40 | 31.40 | 29.40 | % | 0.27 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 115.00 | 22.50 | 26.50 | 24.50 | % | 0.21 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 120.00 | 17.50 | 21.50 | 19.50 | % | 0.16 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 125.00 | 12.70 | 16.60 | 14.65 | 17.83 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | 0.97 | 0.01 | -0.02 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 130.00 | 8.70 | 11.30 | 10.00 | % | 0.08 | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 135.00 | 5.00 | 6.00 | 5.50 | 7.48 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.22 | 0.71 | 0.04 | -0.06 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 140.00 | 2.00 | 4.10 | 3.05 | 2.60 | -0.70 | -21.22% | 0.02 | 2 | 59 | 0.25 | 0.46 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 145.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.35 | -33.34% | 0.01 | 547 | 273 | 0.19 | 0.21 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.23 | 0.07 | 0.02 | -0.02 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.02 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | -0.01 | 0.00 | -0.01 | 9/26/2025 | 10/29/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.56 | -0.03 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 130.00 | 0.50 | 1.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | -0.14 | 0.02 | -0.05 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 135.00 | 1.20 | 1.85 | 1.53 | 1.45 | -0.15 | -9.38% | 0.01 | 2 | 3 | 0.23 | -0.29 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 140.00 | 2.80 | 5.00 | 3.90 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.24 | -0.54 | 0.06 | -0.06 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 145.00 | 5.60 | 7.90 | 6.75 | 4.07 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.30 | -0.79 | 0.04 | -0.05 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 150.00 | 10.40 | 13.50 | 11.95 | % | 0.08 | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 155.00 | 14.00 | 18.10 | 16.05 | % | 0.10 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 160.00 | 19.00 | 23.10 | 21.05 | % | 0.13 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 165.00 | 24.00 | 28.10 | 26.05 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 170.00 | 29.00 | 33.10 | 31.05 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 175.00 | 34.60 | 37.90 | 36.25 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 180.00 | 39.00 | 43.10 | 41.05 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 185.00 | 44.00 | 48.10 | 46.05 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 190.00 | 49.20 | 53.10 | 51.15 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |