Options Chain for DTE ENERGY CO COM (DTE) - $121.68 as of 11/20/2024 3:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 50.00 | 54.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 45.00 | 49.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 40.00 | 44.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 35.20 | 39.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 30.90 | 34.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 25.20 | 29.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 20.00 | 24.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 15.00 | 19.00 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 11.90 | 13.10 | 11.50 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.94 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 7.30 | 9.10 | 7.30 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.83 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 3.50 | 4.20 | 3.90 | +0.30 | +8.34% | 2 | 85 | 0.20 | 0.62 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 1.05 | 1.45 | 1.40 | +0.30 | +27.28% | 8 | 93 | 0.19 | 0.33 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 0.20 | 0.35 | 0.25 | -0.80 | -76.19% | 3 | 54 | 0.17 | 0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.02 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.20 | 0.35 | 0.90 | 0.00 | 0.00% | 0 | 33 | 0.25 | -0.06 | 0.02 | -0.01 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 0.05 | 0.80 | 0.70 | -0.17 | -19.54% | 2 | 57 | 0.19 | -0.17 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 1.45 | 2.10 | 1.87 | -0.63 | -25.20% | 2 | 77 | 0.20 | -0.38 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 4.40 | 4.90 | 5.50 | 0.00 | 0.00% | 0 | 74 | 0.20 | -0.67 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 7.50 | 9.70 | % | 0 | 0 | 0.34 | -0.91 | 0.03 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 13.00 | 14.80 | % | 0 | 0 | 0.15 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 18.00 | 21.00 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 22.60 | 25.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 26.00 | 30.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 31.20 | 35.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 36.20 | 40.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 40.90 | 45.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 45.80 | 50.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 50.80 | 55.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 55.80 | 60.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |