Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $133.70 as of 3/16/2026 7:47:54 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 | 71.70 | 75.60 | 73.65 | % | 1.23 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 65.00 | 66.70 | 70.60 | 68.65 | % | 1.06 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 70.00 | 61.70 | 65.60 | 63.65 | % | 0.91 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 75.00 | 57.10 | 60.20 | 58.65 | 52.20 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3.91 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 51.70 | 55.70 | 53.70 | 49.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 46.70 | 50.70 | 48.70 | 37.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 3/16/2026 3:59:58 PM EST |
| 90.00 | 41.70 | 45.60 | 43.65 | 36.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:58 PM EST |
| 95.00 | 37.20 | 40.10 | 38.65 | 30.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:58 PM EST |
| 100.00 | 32.50 | 35.00 | 33.75 | 27.70 | 0.00 | 0.00% | 0.34 | 0 | 21 | 2.25 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 105.00 | 27.60 | 30.00 | 28.80 | 20.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:58 PM EST |
| 110.00 | 22.40 | 25.00 | 23.70 | 20.40 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 115.00 | 16.80 | 20.20 | 18.50 | 18.80 | +0.80 | +4.45% | 0.16 | 1 | 19 | 1.45 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 120.00 | 12.90 | 14.60 | 13.75 | 13.69 | -0.19 | -1.37% | 0.11 | 15 | 3,434 | 0.98 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 125.00 | 8.50 | 9.20 | 8.85 | 8.95 | +0.15 | +1.71% | 0.07 | 32 | 7,057 | 0.63 | 0.97 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 130.00 | 3.70 | 4.60 | 4.15 | 3.92 | +0.09 | +2.35% | 0.03 | 130 | 9,025 | 0.32 | 0.83 | 0.07 | -0.15 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 135.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.10 | -13.34% | 0.01 | 179 | 4,501 | 0.22 | 0.33 | 0.11 | -0.16 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 25 | 1,594 | 0.33 | 0.03 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,789 | 0.48 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.59 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/16/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 3/16/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 3/16/2026 3:59:58 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 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.03 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.76 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.34 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 228 | 3.57 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/16/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/16/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.39 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.94 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 9 | 319 | 1.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 1 | 804 | 1.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 991 | 0.88 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.06 | -37.50% | 0.00 | 4 | 1,891 | 0.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 125.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 32 | 1,556 | 0.42 | -0.03 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 130.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.24 | -40.68% | 0.00 | 13 | 714 | 0.30 | -0.17 | 0.07 | -0.15 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 135.00 | 1.95 | 2.25 | 2.10 | 2.15 | -0.09 | -4.02% | 0.02 | 6 | 36 | 0.22 | -0.67 | 0.11 | -0.16 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 140.00 | 5.00 | 8.30 | 6.65 | 17.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.03 | 11/14/2025 | 3/16/2026 3:59:58 PM EST |
| 145.00 | 10.10 | 12.70 | 11.40 | % | 0.08 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 150.00 | 14.40 | 18.40 | 16.40 | 35.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 3:59:58 PM EST |
| 155.00 | 19.40 | 23.30 | 21.35 | % | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 160.00 | 24.40 | 27.70 | 26.05 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 165.00 | 29.40 | 32.90 | 31.15 | % | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 170.00 | 34.40 | 37.90 | 36.15 | % | 0.21 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 175.00 | 39.40 | 43.30 | 41.35 | % | 0.24 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST |