Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $117.48 as of 12/26/2025 12:59:03 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 | 55.50 | 59.70 | 57.60 | % | 0.96 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 65.00 | 50.60 | 54.50 | 52.55 | % | 0.81 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 70.00 | 45.60 | 49.70 | 47.65 | % | 0.68 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 75.00 | 40.60 | 44.70 | 42.65 | % | 0.57 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 80.00 | 35.70 | 39.80 | 37.75 | % | 0.47 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 85.00 | 30.70 | 34.80 | 32.75 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 25.70 | 29.90 | 27.80 | % | 0.31 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 95.00 | 20.80 | 24.70 | 22.75 | % | 0.24 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 100.00 | 15.90 | 19.80 | 17.85 | 17.85 | -0.68 | -3.67% | 0.18 | 20 | 20 | 0.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 12.10 | 14.40 | 13.25 | % | 0.13 | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 110.00 | 6.80 | 10.30 | 8.55 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.33 | 0.82 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 4.20 | 4.70 | 4.45 | 4.35 | -0.15 | -3.34% | 0.04 | 14 | 88 | 0.18 | 0.62 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 1.70 | 1.95 | 1.83 | 1.85 | +0.03 | +1.65% | 0.02 | 13 | 179 | 0.17 | 0.34 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 0.40 | 0.75 | 0.58 | 0.58 | -0.03 | -4.92% | 0.00 | 5 | 127 | 0.17 | 0.13 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.25 | 0.04 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 105.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.25 | -45.46% | 0.00 | 1 | 40 | 0.22 | -0.09 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 0.80 | 0.95 | 0.88 | 0.87 | -0.10 | -10.31% | 0.01 | 4 | 87 | 0.19 | -0.18 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 2.00 | 2.35 | 2.18 | 2.30 | +0.10 | +4.55% | 0.02 | 15 | 109 | 0.18 | -0.38 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 4.40 | 5.20 | 4.80 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.16 | -0.66 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 7.80 | 9.30 | 8.55 | % | 0.07 | 0 | 0 | 0.18 | -0.87 | 0.03 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 130.00 | 12.00 | 14.50 | 13.25 | % | 0.10 | 0 | 0 | 0.30 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 135.00 | 16.20 | 20.10 | 18.15 | % | 0.13 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 140.00 | 20.90 | 25.00 | 22.95 | % | 0.16 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 145.00 | 25.80 | 30.00 | 27.90 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 150.00 | 31.00 | 34.90 | 32.95 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 155.00 | 35.80 | 39.90 | 37.85 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 160.00 | 40.70 | 44.90 | 42.80 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 165.00 | 45.90 | 49.80 | 47.85 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 50.70 | 54.80 | 52.75 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |