Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $110.77 as of 1/22/2025 9:59:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.60 | 58.10 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 60.00 | 48.60 | 53.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 65.00 | 43.50 | 48.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 70.00 | 38.50 | 43.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 75.00 | 33.50 | 38.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 80.00 | 28.70 | 33.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 85.00 | 23.70 | 28.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 90.00 | 19.20 | 22.70 | 18.91 | 0.00 | 0.00% | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:09 PM EST |
| 95.00 | 14.60 | 16.30 | 16.00 | 0.00 | 0.00% | 0 | 2 | 0.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 100.00 | 9.70 | 11.30 | 11.30 | 0.00 | 0.00% | 0 | 55 | 0.33 | 0.99 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 105.00 | 4.00 | 6.60 | 6.45 | 0.00 | 0.00% | 0 | 388 | 0.13 | 0.83 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 110.00 | 2.50 | 2.70 | 2.65 | 0.00 | 0.00% | 0 | 1,750 | 0.18 | 0.54 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 115.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 2,848 | 0.16 | 0.21 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 120.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,030 | 0.17 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 130.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:09 PM EST |
| 135.00 | 0.00 | 1.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:09 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 95.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 904 | 0.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 841 | 0.21 | -0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 105.00 | 0.35 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 439 | 0.19 | -0.17 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 110.00 | 2.00 | 2.30 | 2.11 | 0.00 | 0.00% | 0 | 369 | 0.18 | -0.46 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 115.00 | 3.20 | 6.80 | 5.22 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.79 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 120.00 | 8.50 | 11.70 | % | 0 | 0 | 0.43 | -0.96 | 0.02 | -0.01 | 1/21/2025 4:00:09 PM EST | |||
| 125.00 | 13.60 | 16.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 130.00 | 18.30 | 21.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 135.00 | 22.50 | 27.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 140.00 | 27.50 | 32.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 145.00 | 32.50 | 37.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 150.00 | 37.50 | 42.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 155.00 | 42.50 | 47.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 160.00 | 47.20 | 52.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST |