Options Chain for DTE ENERGY CO COM (DTE) - $129.80 as of 12/15/2025 1:21:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.30 | 60.60 | 58.95 | % | 0.84 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 75.00 | 52.30 | 55.80 | 54.05 | % | 0.72 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 80.00 | 46.90 | 51.10 | 49.00 | % | 0.61 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 85.00 | 42.00 | 46.10 | 44.05 | % | 0.52 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 90.00 | 37.00 | 40.70 | 38.85 | % | 0.43 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 95.00 | 32.00 | 36.10 | 34.05 | % | 0.36 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 100.00 | 28.00 | 30.50 | 29.25 | % | 0.29 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 105.00 | 23.00 | 25.50 | 24.25 | % | 0.23 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 110.00 | 18.00 | 19.80 | 18.90 | 18.52 | -2.51 | -11.94% | 0.17 | 3 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 115.00 | 13.10 | 15.50 | 14.30 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/15/2025 3:59:59 PM EST |
| 120.00 | 7.90 | 10.40 | 9.15 | % | 0.08 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 125.00 | 3.40 | 5.70 | 4.55 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.63 | 0.90 | 0.06 | -0.05 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 130.00 | 0.25 | 0.95 | 0.60 | 0.80 | -0.50 | -38.47% | 0.00 | 42 | 83 | 0.21 | 0.30 | 0.15 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 55 | 0.28 | 0.00 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/15/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/15/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 0.35 | 0.23 | 0.37 | -0.05 | -11.91% | 0.00 | 10 | 31 | 0.25 | -0.10 | 0.06 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 130.00 | 0.45 | 2.80 | 1.63 | 1.57 | -0.01 | -0.64% | 0.01 | 404 | 429 | 0.42 | -0.70 | 0.15 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 135.00 | 4.50 | 7.10 | 5.80 | 5.99 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.59 | -1.00 | 0.01 | -0.01 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 140.00 | 9.70 | 12.10 | 10.90 | 11.07 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.83 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 145.00 | 14.70 | 17.20 | 15.95 | 13.43 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:59 PM EST |
| 150.00 | 19.70 | 22.20 | 20.95 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 3:59:59 PM EST |
| 155.00 | 24.70 | 27.20 | 25.95 | % | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 160.00 | 29.10 | 33.10 | 31.10 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 165.00 | 34.50 | 38.00 | 36.25 | % | 0.22 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 170.00 | 39.10 | 43.10 | 41.10 | % | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 175.00 | 44.30 | 48.10 | 46.20 | % | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 180.00 | 49.00 | 53.00 | 51.00 | % | 0.28 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 185.00 | 54.30 | 58.10 | 56.20 | % | 0.30 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 190.00 | 59.00 | 63.10 | 61.05 | % | 0.32 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 195.00 | 64.00 | 68.10 | 66.05 | % | 0.34 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |