Options Chain for DTE ENERGY CO COM (DTE) - $139.02 as of 7/25/2025 12:39:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 62.20 | 66.30 | 64.25 | % | 0.86 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 80.00 | 57.20 | 61.20 | 59.20 | % | 0.74 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 85.00 | 52.20 | 56.30 | 54.25 | % | 0.64 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 90.00 | 47.20 | 51.40 | 49.30 | % | 0.55 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 95.00 | 42.20 | 46.30 | 44.25 | % | 0.47 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 100.00 | 37.20 | 41.40 | 39.30 | % | 0.39 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 105.00 | 32.30 | 36.30 | 34.30 | % | 0.33 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 110.00 | 27.50 | 31.00 | 29.25 | % | 0.27 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 115.00 | 22.90 | 26.30 | 24.60 | % | 0.21 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 120.00 | 18.00 | 21.40 | 19.70 | % | 0.16 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 125.00 | 13.00 | 16.10 | 14.55 | % | 0.12 | 0 | 0 | 0.54 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 130.00 | 8.20 | 11.40 | 9.80 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.44 | 0.91 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 135.00 | 4.90 | 5.60 | 5.25 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.22 | 0.76 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 140.00 | 1.65 | 2.45 | 2.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.15 | 0.44 | 0.07 | -0.05 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 145.00 | 0.30 | 0.65 | 0.48 | 0.56 | +0.06 | +12.00% | 0.00 | 7 | 26 | 0.19 | 0.14 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.26 | % | 0.00 | 2 | 0 | 0.29 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST | |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:05 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:05 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | -0.01 | 0.01 | 0.00 | 7/8/2025 | 7/25/2025 11:59:05 AM EST |
| 130.00 | 0.15 | 0.65 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.22 | -0.09 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 135.00 | 0.70 | 1.15 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.18 | -0.24 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 140.00 | 2.40 | 3.30 | 2.85 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.16 | -0.56 | 0.07 | -0.05 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 145.00 | 5.40 | 7.60 | 6.50 | % | 0.04 | 0 | 0 | 0.30 | -0.86 | 0.04 | -0.03 | 7/25/2025 11:59:05 AM EST | |||
| 150.00 | 9.50 | 12.30 | 10.90 | % | 0.07 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 155.00 | 14.90 | 17.50 | 16.20 | % | 0.10 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 160.00 | 19.10 | 22.50 | 20.80 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 165.00 | 24.60 | 28.00 | 26.30 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 170.00 | 29.00 | 32.80 | 30.90 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 175.00 | 33.90 | 38.00 | 35.95 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 180.00 | 38.90 | 43.00 | 40.95 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 185.00 | 44.00 | 48.00 | 46.00 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |