Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $121.57 as of 10/3/2025 3:58:59 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 | 57.00 | 60.90 | 58.95 | % | 0.91 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 70.00 | 52.00 | 56.00 | 54.00 | % | 0.77 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 75.00 | 47.00 | 51.10 | 49.05 | % | 0.65 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 80.00 | 42.00 | 46.10 | 44.05 | % | 0.55 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 85.00 | 37.10 | 41.00 | 39.05 | % | 0.46 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 90.00 | 32.10 | 36.10 | 34.10 | % | 0.38 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 95.00 | 27.10 | 31.10 | 29.10 | % | 0.31 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 100.00 | 22.20 | 26.20 | 24.20 | 24.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 105.00 | 17.30 | 20.90 | 19.10 | % | 0.18 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 110.00 | 13.10 | 14.70 | 13.90 | 13.54 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.29 | 0.93 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 115.00 | 9.50 | 9.80 | 9.65 | 7.89 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.21 | 0.84 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 120.00 | 5.50 | 5.70 | 5.60 | 5.60 | +1.52 | +37.26% | 0.05 | 28 | 73 | 0.20 | 0.67 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 125.00 | 2.45 | 2.60 | 2.53 | 2.45 | +0.90 | +58.07% | 0.02 | 237 | 1,412 | 0.18 | 0.43 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 130.00 | 0.80 | 0.90 | 0.85 | 0.90 | +0.42 | +87.50% | 0.01 | 237 | 526 | 0.17 | 0.20 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 135.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.06 | +25.00% | 0.00 | 84 | 906 | 0.18 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.27 | 0.02 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | 0.03 | -0.67 | -95.72% | 0.00 | 2 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 839 | 0.32 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 110.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.17 | -32.70% | 0.00 | 5 | 867 | 0.23 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 115.00 | 0.70 | 0.85 | 0.78 | 0.76 | -0.29 | -27.62% | 0.01 | 20 | 432 | 0.21 | -0.16 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 120.00 | 1.80 | 2.00 | 1.90 | 1.80 | -0.90 | -33.34% | 0.02 | 26 | 294 | 0.19 | -0.33 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 125.00 | 4.00 | 4.20 | 4.10 | 4.15 | -0.90 | -17.83% | 0.03 | 2 | 202 | 0.18 | -0.57 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 130.00 | 7.10 | 8.50 | 7.80 | % | 0.06 | 0 | 0 | 0.17 | -0.80 | 0.04 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 135.00 | 11.60 | 12.40 | 12.00 | % | 0.09 | 0 | 0 | 0.20 | -0.92 | 0.02 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 140.00 | 15.60 | 18.80 | 17.20 | % | 0.12 | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 145.00 | 19.60 | 23.70 | 21.65 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 150.00 | 24.70 | 28.60 | 26.65 | % | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 155.00 | 29.60 | 33.60 | 31.60 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 160.00 | 34.50 | 38.60 | 36.55 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 165.00 | 39.50 | 43.60 | 41.55 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 170.00 | 44.60 | 48.50 | 46.55 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 175.00 | 49.50 | 53.50 | 51.50 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST |