Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $129.33 as of 11/12/2026 4:19:12 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 | 61.80 | 65.60 | 63.70 | % | 0.98 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 70.00 | 56.80 | 60.60 | 58.70 | % | 0.84 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 75.00 | 51.80 | 55.60 | 53.70 | % | 0.72 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 80.00 | 47.00 | 50.60 | 48.80 | 36.68 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 11/12/2026 4:00:02 PM EST |
| 85.00 | 41.80 | 45.60 | 43.70 | % | 0.51 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 90.00 | 37.10 | 40.60 | 38.85 | % | 0.43 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 95.00 | 31.80 | 35.60 | 33.70 | % | 0.35 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 100.00 | 27.50 | 30.30 | 28.90 | 14.24 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 11/12/2026 4:00:02 PM EST |
| 105.00 | 22.50 | 25.60 | 24.05 | 23.50 | -2.64 | -10.10% | 0.23 | 420 | 59 | 1.56 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 110.00 | 18.10 | 20.00 | 19.05 | 20.00 | -2.90 | -12.67% | 0.17 | 87 | 23 | 1.20 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 115.00 | 13.10 | 15.00 | 14.05 | 14.10 | +0.20 | +1.44% | 0.12 | 1,688 | 451 | 0.97 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 120.00 | 8.30 | 9.00 | 8.65 | 8.65 | +0.15 | +1.77% | 0.07 | 8,808 | 2,071 | 0.66 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 125.00 | 3.20 | 4.10 | 3.65 | 4.43 | +0.78 | +21.37% | 0.03 | 9,803 | 3,071 | 0.48 | 0.79 | 0.10 | -0.04 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 130.00 | 0.10 | 0.60 | 0.35 | 0.45 | -0.05 | -10.00% | 0.00 | 72 | 2,946 | 0.19 | 0.24 | 0.11 | -0.03 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 74 | 1,280 | 0.24 | 0.01 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.32 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 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 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/12/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/12/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.08 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/12/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 287 | 0.87 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.61 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 705 | 0.46 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.03 | -23.08% | 0.00 | 26 | 873 | 0.37 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 125.00 | 0.35 | 0.85 | 0.60 | 0.40 | -0.05 | -11.12% | 0.00 | 19 | 685 | 0.20 | -0.21 | 0.10 | -0.04 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 130.00 | 2.20 | 4.30 | 3.25 | 2.52 | -0.38 | -13.11% | 0.03 | 16 | 47 | 0.35 | -0.76 | 0.11 | -0.03 | 11/12/2026 | 11/12/2026 4:00:02 PM EST |
| 135.00 | 7.00 | 7.60 | 7.30 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | -0.99 | 0.01 | 0.00 | 11/5/2026 | 11/12/2026 4:00:02 PM EST |
| 140.00 | 11.10 | 12.80 | 11.95 | % | 0.09 | 0 | 0 | 0.20 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 145.00 | 15.40 | 19.00 | 17.20 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 150.00 | 20.40 | 24.00 | 22.20 | 29.67 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.96 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/12/2026 4:00:02 PM EST |
| 155.00 | 25.40 | 29.00 | 27.20 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 160.00 | 30.40 | 34.10 | 32.25 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 165.00 | 35.60 | 39.00 | 37.30 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 170.00 | 40.50 | 44.10 | 42.30 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST | |||
| 175.00 | 45.40 | 49.10 | 47.25 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:02 PM EST |