Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $124.14 as of 8/22/2025 3:40:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 63.50 | 66.10 | 64.80 | % | 1.08 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 58.00 | 61.10 | 59.55 | % | 0.92 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 52.90 | 56.40 | 54.65 | 49.82 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 48.00 | 51.80 | 49.90 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 42.90 | 46.90 | 44.90 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 38.00 | 41.90 | 39.95 | 29.55 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 33.00 | 37.00 | 35.00 | 27.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 28.10 | 32.10 | 30.10 | 29.00 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.66 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 24.50 | 25.90 | 25.20 | 23.70 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.43 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 19.90 | 21.30 | 20.60 | 19.22 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.40 | 0.99 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 15.20 | 16.30 | 15.75 | 15.35 | -1.25 | -7.53% | 0.14 | 1 | 128 | 0.30 | 0.94 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 10.60 | 10.80 | 10.70 | 10.85 | +0.25 | +2.36% | 0.09 | 2 | 297 | 0.19 | 0.87 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 6.40 | 6.60 | 6.50 | 6.55 | -0.09 | -1.36% | 0.05 | 15 | 881 | 0.17 | 0.75 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 3.10 | 3.30 | 3.20 | 3.19 | -0.41 | -11.39% | 0.03 | 80 | 2,728 | 0.16 | 0.52 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 1.15 | 1.30 | 1.23 | 1.23 | -0.17 | -12.15% | 0.01 | 61 | 4,500 | 0.15 | 0.28 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 0.35 | 0.45 | 0.40 | 0.46 | -0.02 | -4.17% | 0.00 | 574 | 405 | 0.15 | 0.12 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 10 | 57 | 0.16 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.19 | -0.51 | -72.86% | 0.00 | 215 | 1 | 0.25 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.26 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.05 | 1.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.41 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.19 | -0.11 | -36.67% | 0.00 | 215 | 208 | 0.30 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | 0.28 | -0.07 | -20.00% | 0.00 | 117 | 519 | 0.22 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 0.55 | 0.70 | 0.63 | 0.67 | +0.05 | +8.07% | 0.01 | 349 | 870 | 0.20 | -0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 1.25 | 1.45 | 1.35 | 1.40 | -0.10 | -6.67% | 0.01 | 38 | 729 | 0.17 | -0.25 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 3.00 | 3.30 | 3.15 | 3.20 | 0.00 | 0.00% | 0.03 | 77 | 577 | 0.16 | -0.48 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 6.10 | 6.40 | 6.25 | 8.53 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.16 | -0.72 | 0.05 | -0.03 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 10.40 | 12.70 | 11.55 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.33 | -0.88 | 0.03 | -0.02 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 14.80 | 16.80 | 15.80 | 17.67 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 19.60 | 22.30 | 20.95 | % | 0.14 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 24.90 | 27.30 | 26.10 | 25.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.49 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 29.20 | 32.00 | 30.60 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 160.00 | 34.60 | 37.20 | 35.90 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 165.00 | 39.50 | 42.50 | 41.00 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 44.40 | 47.60 | 46.00 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 49.50 | 52.10 | 50.80 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |