Options Chain for DT MIDSTREAM INC COMMON STOCK (DTM) - $103.03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 65.50 | 70.40 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 40.00 | 60.50 | 65.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 45.00 | 55.50 | 60.40 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 50.50 | 55.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 55.00 | 45.50 | 50.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 60.00 | 40.50 | 45.40 | 24.80 | 0.00 | 0.00% | 0 | 25 | 1.76 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:39 PM EST |
| 65.00 | 35.50 | 40.40 | 8.50 | 0.00 | 0.00% | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 30.50 | 35.40 | 20.40 | 0.00 | 0.00% | 0 | 13 | 1.36 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 25.50 | 30.40 | 17.00 | 0.00 | 0.00% | 0 | 147 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 20.60 | 25.40 | 15.90 | 0.00 | 0.00% | 0 | 26 | 1.06 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 15.50 | 20.30 | 14.80 | 0.00 | 0.00% | 0 | 48 | 0.88 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 10.60 | 15.00 | 12.80 | 0.00 | 0.00% | 0 | 313 | 0.68 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 6.10 | 10.10 | 8.60 | +0.30 | +3.62% | 1 | 24 | 0.52 | 0.89 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 100.00 | 1.55 | 6.00 | 3.50 | -0.47 | -11.84% | 10 | 12 | 0.42 | 0.65 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 105.00 | 0.20 | 4.90 | 1.09 | -0.31 | -22.15% | 3 | 19 | 0.31 | 0.35 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 110.00 | 0.00 | 4.70 | % | 0 | 0 | 0.66 | 0.14 | 0.03 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.70 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 40.00 | 0.00 | 2.45 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 45.00 | 0.00 | 2.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:39 PM EST |
| 55.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:39 PM EST |
| 60.00 | 0.00 | 2.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 75.00 | 0.00 | 2.80 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 0.00 | 2.35 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 0.00 | 2.40 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 0.00 | 2.45 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 0.00 | 2.35 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.11 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 100.00 | 0.15 | 2.70 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.35 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 105.00 | 1.70 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.65 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 110.00 | 6.60 | 10.00 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.86 | 0.03 | -0.02 | 10/29/2024 | 11/20/2024 3:59:39 PM EST |
| 115.00 | 10.80 | 15.00 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:39 PM EST |