Options Chain for DTE ENERGY CO COM (DTE) - $142.00 as of 5/8/2026 10:48:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 44.40 | 47.00 | 45.70 | % | 0.48 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 100.00 | 39.40 | 42.00 | 40.70 | % | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 105.00 | 34.40 | 37.00 | 35.70 | % | 0.34 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 110.00 | 29.40 | 32.00 | 30.70 | 34.74 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.46 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:12 PM EST |
| 115.00 | 24.40 | 27.10 | 25.75 | % | 0.22 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 120.00 | 19.50 | 22.10 | 20.80 | % | 0.17 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 125.00 | 14.90 | 17.10 | 16.00 | % | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 130.00 | 10.30 | 12.20 | 11.25 | % | 0.09 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:12 PM EST | |||
| 135.00 | 5.70 | 7.40 | 6.55 | % | 0.05 | 0 | 0 | 0.12 | 0.93 | 0.04 | -0.08 | 5/8/2026 4:00:12 PM EST | |||
| 140.00 | 1.60 | 2.10 | 1.85 | 6.57 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.09 | 0.69 | 0.10 | -0.12 | 4/21/2026 | 5/8/2026 4:00:12 PM EST |
| 145.00 | 0.10 | 0.55 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.16 | 0.22 | 0.06 | -0.07 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 738 | 0.27 | 0.03 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 158 | 2,209 | 0.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/8/2026 4:00:12 PM EST |
| 135.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 9 | 29 | 0.27 | -0.07 | 0.04 | -0.08 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 140.00 | 1.05 | 1.40 | 1.23 | 1.32 | +0.57 | +76.00% | 0.01 | 1 | 24 | 0.25 | -0.31 | 0.10 | -0.12 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 145.00 | 3.20 | 4.80 | 4.00 | 4.32 | +0.53 | +13.99% | 0.03 | 1 | 129 | 0.23 | -0.78 | 0.06 | -0.07 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 150.00 | 8.10 | 10.10 | 9.10 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 5/1/2026 | 5/8/2026 4:00:12 PM EST |
| 155.00 | 13.10 | 15.00 | 14.05 | % | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 160.00 | 18.10 | 20.10 | 19.10 | 16.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 165.00 | 23.10 | 25.10 | 24.10 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 170.00 | 28.10 | 30.30 | 29.20 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 175.00 | 33.10 | 35.40 | 34.25 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 180.00 | 38.10 | 40.10 | 39.10 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 185.00 | 43.10 | 45.30 | 44.20 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 190.00 | 48.10 | 50.60 | 49.35 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 195.00 | 53.10 | 55.40 | 54.25 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 200.00 | 58.10 | 60.40 | 59.25 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 210.00 | 68.10 | 70.20 | 69.15 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST |