Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $121.30 as of 1/30/2026 9:27:45 AM 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 | 59.30 | 63.30 | 61.30 | % | 1.02 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 65.00 | 54.10 | 58.30 | 56.20 | % | 0.86 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 49.20 | 53.30 | 51.25 | % | 0.73 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 44.20 | 48.30 | 46.25 | 42.75 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 39.20 | 43.30 | 41.25 | 49.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 34.20 | 38.40 | 36.30 | 37.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 29.20 | 33.40 | 31.30 | 27.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 24.40 | 27.90 | 26.15 | 28.55 | 0.00 | 0.00% | 0.28 | 0 | 112 | 0.63 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 20.00 | 22.70 | 21.35 | 20.82 | -0.16 | -0.77% | 0.21 | 1 | 88 | 0.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 15.10 | 16.90 | 16.00 | 14.70 | 0.00 | 0.00% | 0.15 | 0 | 85 | 0.36 | 0.98 | 0.01 | 0.00 | 1/14/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 11.40 | 11.90 | 11.65 | 11.20 | +1.33 | +13.48% | 0.11 | 2 | 115 | 0.24 | 0.89 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 6.60 | 7.40 | 7.00 | 6.60 | +0.30 | +4.77% | 0.06 | 5 | 347 | 0.19 | 0.77 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 3.40 | 3.70 | 3.55 | 3.52 | +0.17 | +5.08% | 0.03 | 5 | 3,125 | 0.17 | 0.56 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 1.30 | 1.55 | 1.43 | 1.40 | +0.15 | +12.00% | 0.01 | 57 | 6,304 | 0.17 | 0.30 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.05 | +11.12% | 0.00 | 5 | 1,943 | 0.17 | 0.13 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 0.10 | 0.35 | 0.23 | 0.21 | +0.06 | +40.00% | 0.00 | 3 | 2,262 | 0.19 | 0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,453 | 0.21 | 0.02 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.75 | +0.53 | +240.91% | 0.00 | 1 | 2,769 | 0.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/30/2026 3:59:54 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 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.87 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.51 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.32 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 0.20 | 1.00 | 0.60 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 319 | 0.29 | -0.02 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 6 | 744 | 0.22 | -0.11 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 0.85 | 1.75 | 1.30 | 1.20 | -0.02 | -1.64% | 0.01 | 28 | 871 | 0.21 | -0.23 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 2.50 | 3.60 | 3.05 | 2.70 | -0.23 | -7.85% | 0.03 | 4 | 734 | 0.17 | -0.44 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 5.40 | 6.00 | 5.70 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 202 | 0.18 | -0.70 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 9.60 | 11.10 | 10.35 | 10.36 | -1.54 | -12.95% | 0.08 | 1 | 79 | 0.22 | -0.87 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 14.30 | 16.10 | 15.20 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.26 | -0.95 | 0.01 | -0.01 | 11/6/2025 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 19.20 | 21.00 | 20.10 | 17.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.29 | -0.98 | 0.01 | 0.00 | 11/14/2025 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 23.80 | 26.80 | 25.30 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 150.00 | 28.40 | 31.70 | 30.05 | 35.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.53 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 32.50 | 36.70 | 34.60 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 160.00 | 37.50 | 41.70 | 39.60 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 165.00 | 42.50 | 46.70 | 44.60 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 170.00 | 47.60 | 51.70 | 49.65 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 175.00 | 52.50 | 56.70 | 54.60 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |