Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $113.16 as of 2/21/2025 3:22:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.50 | 57.30 | 53.77 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 48.50 | 52.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 43.70 | 48.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 38.50 | 42.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 33.50 | 37.70 | 37.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 28.50 | 32.50 | 29.30 | 0.00 | 0.00% | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 24.00 | 27.90 | 24.03 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 19.50 | 22.80 | 19.37 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 14.60 | 17.80 | 16.40 | +2.40 | +17.15% | 1 | 176 | 0.27 | 0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 10.40 | 13.00 | 11.53 | +2.23 | +23.98% | 10 | 166 | 0.32 | 0.89 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 7.20 | 7.50 | 7.40 | +2.00 | +37.04% | 164 | 1,849 | 0.19 | 0.77 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 3.70 | 3.90 | 3.85 | +1.30 | +50.98% | 246 | 7,389 | 0.17 | 0.58 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 1.50 | 2.00 | 1.59 | +0.69 | +76.67% | 1,551 | 1,377 | 0.18 | 0.31 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 0.05 | 0.60 | 0.52 | +0.27 | +108.00% | 25 | 762 | 0.17 | 0.13 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.05 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 175 | 0.22 | 0.05 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 3,368 | 0.33 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 157 | 0.28 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 4.80 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.14 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 4.80 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 3.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 166 | 0.40 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.05 | 0.20 | 0.15 | -0.08 | -34.79% | 1 | 139 | 0.27 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.30 | 0.25 | -0.06 | -19.36% | 7 | 6,752 | 0.29 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 0.40 | 0.50 | 0.52 | -0.18 | -25.72% | 18 | 488 | 0.21 | -0.11 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.95 | 1.15 | 1.15 | -0.50 | -30.31% | 18 | 1,013 | 0.19 | -0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 0.10 | 3.00 | 2.45 | -1.75 | -41.67% | 52 | 296 | 0.15 | -0.42 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 5.20 | 6.90 | 7.70 | 0.00 | 0.00% | 0 | 51 | 0.16 | -0.69 | 0.05 | -0.03 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 7.40 | 10.10 | 11.42 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.87 | 0.03 | -0.02 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 12.40 | 16.20 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.01 | 12/6/2024 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 17.10 | 21.90 | 21.20 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 9/19/2024 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 22.00 | 26.60 | 22.60 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 27.00 | 31.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 150.00 | 32.00 | 36.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 155.00 | 37.00 | 41.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 160.00 | 42.00 | 46.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 165.00 | 47.00 | 51.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 170.00 | 52.00 | 56.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |