Options Chain for DTE ENERGY CO COM (DTE) - $136.76 as of 9/12/2025 3:32:20 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 | 54.90 | 58.80 | 56.85 | % | 0.71 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 85.00 | 50.50 | 53.70 | 52.10 | % | 0.61 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 90.00 | 45.10 | 48.70 | 46.90 | % | 0.52 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 95.00 | 39.90 | 43.70 | 41.80 | % | 0.44 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 100.00 | 35.60 | 38.70 | 37.15 | % | 0.37 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 105.00 | 30.50 | 33.70 | 32.10 | % | 0.31 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 110.00 | 25.30 | 28.30 | 26.80 | % | 0.24 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 115.00 | 20.10 | 23.50 | 21.80 | % | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 120.00 | 15.40 | 18.50 | 16.95 | % | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 125.00 | 10.20 | 13.50 | 11.85 | % | 0.09 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 130.00 | 6.10 | 7.30 | 6.70 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.46 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 135.00 | 0.60 | 2.65 | 1.63 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.28 | 0.67 | 0.13 | -0.05 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 205 | 121 | 0.15 | 0.11 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.62 | -0.38 | -38.00% | 0.00 | 100 | 228 | 0.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 130.00 | 0.05 | 1.70 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.36 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 135.00 | 0.70 | 1.95 | 1.33 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.22 | -0.33 | 0.13 | -0.05 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 140.00 | 3.70 | 5.20 | 4.45 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.34 | -0.89 | 0.06 | -0.03 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 7.60 | 10.80 | 9.20 | 8.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 150.00 | 13.30 | 15.60 | 14.45 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 155.00 | 18.30 | 20.80 | 19.55 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 160.00 | 22.60 | 25.50 | 24.05 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 165.00 | 28.30 | 30.80 | 29.55 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 170.00 | 32.50 | 35.80 | 34.15 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 175.00 | 37.50 | 40.50 | 39.00 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 180.00 | 42.20 | 46.30 | 44.25 | % | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 185.00 | 47.20 | 51.30 | 49.25 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 190.00 | 52.50 | 55.70 | 54.10 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |