Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $121.93 as of 11/26/2025 2:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 76.70 | 80.80 | 78.75 | 67.41 | 0.00 | 0.00% | 1.75 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 71.70 | 75.80 | 73.75 | 60.00 | 0.00 | 0.00% | 1.48 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 66.70 | 70.90 | 68.80 | 42.00 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 61.80 | 65.90 | 63.85 | 65.68 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 56.80 | 60.90 | 58.85 | 44.30 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 51.80 | 55.80 | 53.80 | 38.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 46.90 | 51.00 | 48.95 | 49.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 41.90 | 46.10 | 44.00 | 44.70 | 0.00 | 0.00% | 0.55 | 0 | 10 | 0.99 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 37.40 | 40.80 | 39.10 | 39.00 | 0.00 | 0.00% | 0.46 | 0 | 27 | 0.78 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 32.00 | 35.40 | 33.70 | 34.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 27.10 | 29.40 | 28.25 | 29.00 | 0.00 | 0.00% | 0.30 | 0 | 62 | 0.42 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 22.10 | 24.50 | 23.30 | 22.95 | -0.05 | -0.22% | 0.23 | 1 | 165 | 0.34 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 17.60 | 19.50 | 18.55 | 19.60 | 0.00 | 0.00% | 0.18 | 0 | 565 | 0.29 | 0.98 | 0.00 | -0.02 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 12.40 | 14.70 | 13.55 | 13.64 | 0.00 | 0.00% | 0.12 | 0 | 1,679 | 0.25 | 0.93 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 8.50 | 10.00 | 9.25 | 9.20 | +0.90 | +10.85% | 0.08 | 17 | 1,975 | 0.21 | 0.86 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 5.10 | 7.20 | 6.15 | 5.40 | +1.00 | +22.73% | 0.05 | 92 | 3,733 | 0.20 | 0.71 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 2.40 | 2.55 | 2.48 | 2.50 | +0.62 | +32.98% | 0.02 | 227 | 5,095 | 0.15 | 0.48 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.15 | +25.00% | 0.01 | 1,441 | 4,480 | 0.14 | 0.23 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 3,332 | 0.15 | 0.09 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 40 | 952 | 0.16 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,040 | 1.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.36 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.55 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.11 | -91.67% | 0.00 | 40 | 512 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 826 | 0.43 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,616 | 0.30 | -0.02 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.20 | 0.40 | 0.30 | 0.23 | -0.22 | -48.89% | 0.00 | 40 | 1,502 | 0.22 | -0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.15 | -20.00% | 0.01 | 9 | 2,935 | 0.19 | -0.14 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 1.30 | 1.45 | 1.38 | 1.42 | -0.38 | -21.12% | 0.01 | 91 | 1,965 | 0.17 | -0.29 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 3.10 | 3.40 | 3.25 | 3.35 | -0.56 | -14.33% | 0.03 | 2 | 952 | 0.15 | -0.52 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 6.50 | 7.30 | 6.90 | 7.31 | +0.01 | +0.14% | 0.05 | 16 | 146 | 0.16 | -0.77 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 9.50 | 13.60 | 11.55 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.35 | -0.91 | 0.02 | -0.01 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 14.80 | 18.60 | 16.70 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | -0.97 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 20.00 | 23.60 | 21.80 | 29.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 24.50 | 28.60 | 26.55 | 27.45 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 29.50 | 33.60 | 31.55 | 40.03 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 34.50 | 38.60 | 36.55 | 37.47 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 39.50 | 43.60 | 41.55 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 170.00 | 44.50 | 48.60 | 46.55 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 175.00 | 49.50 | 53.60 | 51.55 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |