Options Chain for DT MIDSTREAM INC COMMON STOCK (DTM) - $100.73 as of 5/5/2025 2:58:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.00 | 53.80 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 44.00 | 48.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 39.00 | 43.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 34.20 | 38.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 29.00 | 33.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 24.60 | 29.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 19.50 | 23.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 14.50 | 18.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 9.60 | 13.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 4.70 | 7.90 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.92 | 0.03 | -0.04 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 345 | 0.56 | 0.66 | 0.08 | -0.08 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 0.35 | 0.70 | 1.30 | 0.00 | 0.00% | 0 | 52 | 0.23 | 0.23 | 0.07 | -0.06 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 4.70 | 0.22 | 0.00 | 0.00% | 0 | 39 | 1.12 | 0.03 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.90 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.90 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.30 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 0.10 | 0.60 | 3.38 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.08 | 0.03 | -0.04 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | -0.34 | 0.08 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 105.00 | 2.70 | 6.00 | % | 0 | 0 | 0.57 | -0.77 | 0.07 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 110.00 | 7.10 | 11.00 | % | 0 | 0 | 0.81 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 115.00 | 12.10 | 16.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 120.00 | 17.80 | 21.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 125.00 | 22.10 | 26.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 130.00 | 26.40 | 31.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 135.00 | 31.70 | 36.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 140.00 | 36.60 | 41.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |