Options Chain for DTE ENERGY CO COM (DTE) - $111.14 as of 4/26/2024 3:09:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.70 | 52.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 42.80 | 47.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 37.70 | 42.50 | 36.33 | 0.00 | 0.00% | 0 | 3 | 1.78 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 32.80 | 37.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 27.70 | 32.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 22.60 | 27.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 17.70 | 22.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 12.80 | 17.50 | 14.90 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 7.70 | 12.10 | 12.00 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.96 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 5.10 | 6.00 | 5.75 | +0.15 | +2.68% | 110 | 35 | 0.20 | 0.82 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 1.80 | 1.85 | 2.10 | -0.52 | -19.85% | 21 | 91 | 0.18 | 0.50 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 0.20 | 0.40 | 0.40 | -0.31 | -43.67% | 1 | 180 | 0.18 | 0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 217 | 0.30 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 4.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.70 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.20 | 0.07 | -0.03 | -30.00% | 2 | 25 | 0.25 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 4 | 1,285 | 0.20 | -0.18 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 1.85 | 2.05 | 1.75 | +0.05 | +2.95% | 14 | 20 | 0.18 | -0.50 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 3.10 | 7.70 | % | 0 | 0 | 0.38 | -0.87 | 0.05 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 8.50 | 12.30 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 13.10 | 18.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 18.00 | 22.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 23.00 | 27.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 28.00 | 32.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 33.00 | 37.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 38.00 | 42.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 43.00 | 47.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 48.00 | 52.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 53.00 | 57.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |