Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $119.85 as of 8/24/2026 11:00:38 AM 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 | 50.30 | 54.30 | 52.30 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 75.00 | 45.40 | 49.50 | 47.45 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 80.00 | 40.40 | 44.50 | 42.45 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 85.00 | 35.50 | 39.40 | 37.45 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 90.00 | 30.50 | 34.60 | 32.55 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 25.60 | 29.70 | 27.65 | % | 0.29 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 20.80 | 23.30 | 22.05 | 23.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 4:00:05 PM EST |
| 105.00 | 16.20 | 18.30 | 17.25 | 16.88 | -10.98 | -39.42% | 0.16 | 1 | 0 | 0.33 | 0.96 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 110.00 | 11.80 | 13.50 | 12.65 | 12.10 | +0.20 | +1.69% | 0.12 | 1 | 65 | 0.28 | 0.91 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 115.00 | 7.40 | 9.00 | 8.20 | 7.70 | +0.10 | +1.32% | 0.07 | 40 | 11 | 0.23 | 0.81 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 120.00 | 4.60 | 5.10 | 4.85 | 4.50 | +0.80 | +21.63% | 0.04 | 71 | 64 | 0.18 | 0.64 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 125.00 | 1.95 | 2.45 | 2.20 | 2.25 | +0.80 | +55.18% | 0.02 | 1,817 | 677 | 0.17 | 0.40 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 130.00 | 0.75 | 0.85 | 0.80 | 0.79 | +0.19 | +31.67% | 0.01 | 505 | 1,657 | 0.17 | 0.19 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 135.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 63 | 1,725 | 0.17 | 0.06 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,035 | 0.19 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 360 | 0.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/24/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/24/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/24/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.36 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.27 | -0.03 | -10.00% | 0.00 | 71 | 99 | 0.27 | -0.04 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 110.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.11 | -18.04% | 0.00 | 82 | 544 | 0.22 | -0.09 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 115.00 | 0.85 | 1.15 | 1.00 | 1.00 | -0.25 | -20.00% | 0.01 | 11 | 1,016 | 0.20 | -0.19 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 120.00 | 2.10 | 2.35 | 2.23 | 2.20 | -0.75 | -25.43% | 0.02 | 362 | 799 | 0.18 | -0.36 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 125.00 | 4.30 | 4.80 | 4.55 | 5.38 | -0.43 | -7.41% | 0.04 | 2 | 1,138 | 0.17 | -0.60 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 130.00 | 7.90 | 9.20 | 8.55 | 8.77 | -0.53 | -5.70% | 0.07 | 2 | 104 | 0.24 | -0.81 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 135.00 | 11.00 | 15.20 | 13.10 | % | 0.10 | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 140.00 | 16.70 | 19.30 | 18.00 | 12.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.39 | -0.98 | 0.01 | 0.00 | 7/7/2026 | 8/24/2026 4:00:05 PM EST |
| 145.00 | 21.70 | 24.30 | 23.00 | 18.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 8/24/2026 4:00:05 PM EST |
| 150.00 | 26.70 | 29.30 | 28.00 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 155.00 | 31.00 | 35.20 | 33.10 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 160.00 | 36.00 | 40.20 | 38.10 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 165.00 | 41.00 | 45.20 | 43.10 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 170.00 | 46.00 | 50.20 | 48.10 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 175.00 | 51.00 | 55.20 | 53.10 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 180.00 | 56.00 | 60.20 | 58.10 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |