Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $114.21 as of 9/29/2026 8:28:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 47.50 | 51.60 | 49.55 | % | 0.76 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 70.00 | 42.60 | 46.70 | 44.65 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 75.00 | 38.40 | 41.80 | 40.10 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 80.00 | 33.40 | 36.10 | 34.75 | % | 0.43 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 85.00 | 28.10 | 31.20 | 29.65 | % | 0.35 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 90.00 | 22.80 | 26.80 | 24.80 | % | 0.28 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 95.00 | 18.00 | 21.30 | 19.65 | % | 0.21 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 100.00 | 14.70 | 15.30 | 15.00 | 14.24 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.33 | 0.93 | 0.01 | -0.01 | 9/28/2026 | 9/29/2026 4:00:16 PM EST |
| 105.00 | 9.10 | 10.80 | 9.95 | % | 0.09 | 0 | 0 | 0.28 | 0.85 | 0.02 | -0.02 | 9/29/2026 4:00:16 PM EST | |||
| 110.00 | 5.90 | 6.50 | 6.20 | 6.35 | +0.85 | +15.46% | 0.06 | 7 | 21 | 0.22 | 0.70 | 0.04 | -0.03 | 9/29/2026 | 9/29/2026 4:00:16 PM EST |
| 115.00 | 2.60 | 3.20 | 2.90 | 3.02 | +0.19 | +6.72% | 0.03 | 64 | 280 | 0.19 | 0.47 | 0.05 | -0.03 | 9/29/2026 | 9/29/2026 4:00:16 PM EST |
| 120.00 | 0.90 | 1.25 | 1.08 | 1.20 | +0.12 | +11.12% | 0.01 | 44 | 222 | 0.18 | 0.24 | 0.04 | -0.02 | 9/29/2026 | 9/29/2026 4:00:16 PM EST |
| 125.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 27 | 1,281 | 0.18 | 0.09 | 0.02 | -0.01 | 9/29/2026 | 9/29/2026 4:00:16 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.18 | +0.08 | +80.00% | 0.00 | 2 | 313 | 0.19 | 0.03 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 4:00:16 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:16 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:16 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:16 PM EST |
| 100.00 | 0.15 | 0.45 | 0.30 | 0.37 | -0.08 | -17.78% | 0.00 | 2 | 66 | 0.24 | -0.07 | 0.01 | -0.01 | 9/29/2026 | 9/29/2026 4:00:16 PM EST |
| 105.00 | 0.60 | 1.10 | 0.85 | 0.79 | -0.16 | -16.85% | 0.01 | 15 | 86 | 0.23 | -0.15 | 0.02 | -0.02 | 9/29/2026 | 9/29/2026 4:00:16 PM EST |
| 110.00 | 1.65 | 2.00 | 1.83 | 1.74 | -0.29 | -14.29% | 0.02 | 146 | 245 | 0.21 | -0.30 | 0.04 | -0.03 | 9/29/2026 | 9/29/2026 4:00:16 PM EST |
| 115.00 | 3.50 | 4.10 | 3.80 | 4.30 | 0.00 | 0.00% | 0.03 | 1 | 160 | 0.20 | -0.53 | 0.05 | -0.03 | 9/29/2026 | 9/29/2026 4:00:16 PM EST |
| 120.00 | 7.00 | 7.40 | 7.20 | 7.40 | -0.85 | -10.31% | 0.06 | 8 | 70 | 0.19 | -0.76 | 0.04 | -0.02 | 9/29/2026 | 9/29/2026 4:00:16 PM EST |
| 125.00 | 11.10 | 12.70 | 11.90 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.30 | -0.91 | 0.02 | -0.01 | 9/23/2026 | 9/29/2026 4:00:16 PM EST |
| 130.00 | 15.80 | 17.50 | 16.65 | % | 0.13 | 0 | 0 | 0.38 | -0.97 | 0.01 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 135.00 | 19.70 | 22.40 | 21.05 | % | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 140.00 | 23.90 | 28.10 | 26.00 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 145.00 | 29.60 | 33.00 | 31.30 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 150.00 | 34.50 | 38.00 | 36.25 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 155.00 | 39.50 | 42.20 | 40.85 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 160.00 | 44.50 | 47.20 | 45.85 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 165.00 | 48.80 | 52.90 | 50.85 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 170.00 | 53.70 | 57.10 | 55.40 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST | |||
| 175.00 | 58.90 | 62.90 | 60.90 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:16 PM EST |