Options Chain for DT MIDSTREAM INC COMMON STOCK (DTM) - $105.25 as of 6/19/2025 7:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 58.00 | 62.90 | % | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 50.00 | 53.00 | 57.90 | % | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 55.00 | 48.10 | 52.70 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 60.00 | 43.20 | 48.00 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 65.00 | 38.00 | 42.90 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 70.00 | 33.00 | 37.90 | 31.78 | 0.00 | 0.00% | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 6/18/2025 3:28:53 PM EST |
| 75.00 | 28.30 | 33.00 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 80.00 | 23.10 | 27.90 | 25.30 | 0.00 | 0.00% | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:53 PM EST |
| 85.00 | 18.20 | 22.80 | 12.70 | 0.00 | 0.00% | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:28:53 PM EST |
| 90.00 | 13.30 | 17.90 | 12.52 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.99 | 0.00 | -0.02 | 5/14/2025 | 6/18/2025 3:28:53 PM EST |
| 95.00 | 8.30 | 12.50 | 12.00 | 0.00 | 0.00% | 0 | 20 | 2.07 | 0.97 | 0.01 | -0.08 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 100.00 | 3.10 | 7.30 | 4.37 | 0.00 | 0.00% | 0 | 9 | 1.39 | 0.83 | 0.04 | -0.39 | 5/22/2025 | 6/18/2025 3:28:53 PM EST |
| 105.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 401 | 1.51 | 0.53 | 0.07 | -0.58 | 6/13/2025 | 6/18/2025 3:28:53 PM EST |
| 110.00 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 77 | 0.95 | 0.22 | 0.05 | -0.42 | 6/2/2025 | 6/18/2025 3:28:53 PM EST |
| 115.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.71 | 0.06 | 0.02 | -0.14 | 6/6/2025 | 6/18/2025 3:28:53 PM EST |
| 120.00 | 0.00 | 1.25 | 0.14 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.01 | 0.00 | -0.02 | 5/23/2025 | 6/18/2025 3:28:53 PM EST |
| 125.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 13 | 3.60 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:53 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 55.00 | 0.00 | 3.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 70.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 6.62 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 6/18/2025 3:28:53 PM EST |
| 75.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 5.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:53 PM EST |
| 80.00 | 0.00 | 4.00 | 2.59 | 0.00 | 0.00% | 0 | 5 | 4.71 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:28:53 PM EST |
| 85.00 | 0.00 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 2 | 4.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:28:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 32 | 1.12 | -0.01 | 0.00 | -0.02 | 5/6/2025 | 6/18/2025 3:28:53 PM EST |
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 2.02 | -0.03 | 0.01 | -0.08 | 6/18/2025 3:28:53 PM EST | |||
| 100.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 10 | 2.32 | -0.17 | 0.04 | -0.39 | 6/10/2025 | 6/18/2025 3:28:53 PM EST |
| 105.00 | 0.00 | 4.60 | 5.60 | 0.00 | 0.00% | 0 | 3 | 1.56 | -0.47 | 0.07 | -0.58 | 1/14/2025 | 6/18/2025 3:28:53 PM EST |
| 110.00 | 3.10 | 7.00 | % | 0 | 0 | 1.29 | -0.78 | 0.05 | -0.42 | 6/18/2025 3:28:53 PM EST | |||
| 115.00 | 7.80 | 12.00 | 10.50 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.94 | 0.02 | -0.14 | 5/20/2025 | 6/18/2025 3:28:53 PM EST |
| 120.00 | 12.90 | 17.00 | % | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.02 | 6/18/2025 3:28:53 PM EST | |||
| 125.00 | 17.80 | 22.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 130.00 | 22.90 | 27.00 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 135.00 | 27.80 | 32.00 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 140.00 | 32.80 | 37.00 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 145.00 | 37.80 | 42.00 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 150.00 | 42.80 | 47.00 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST |