Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $131.82 as of 4/7/2026 9:08:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.50 | 68.90 | 67.20 | % | 1.03 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 70.00 | 60.10 | 63.90 | 62.00 | % | 0.89 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 75.00 | 55.50 | 58.60 | 57.05 | % | 0.76 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 80.00 | 50.50 | 53.90 | 52.20 | % | 0.65 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 85.00 | 44.90 | 48.20 | 46.55 | % | 0.55 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 90.00 | 40.10 | 43.90 | 42.00 | % | 0.47 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 95.00 | 35.50 | 38.60 | 37.05 | % | 0.39 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 100.00 | 30.20 | 33.80 | 32.00 | 28.80 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:07 PM EST |
| 105.00 | 26.30 | 28.30 | 27.30 | % | 0.26 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 110.00 | 21.40 | 23.40 | 22.40 | 18.91 | 0.00 | 0.00% | 0.20 | 0 | 53 | 0.99 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 4:00:07 PM EST |
| 115.00 | 16.40 | 18.50 | 17.45 | 17.23 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:07 PM EST |
| 120.00 | 11.50 | 13.50 | 12.50 | 12.05 | 0.00 | 0.00% | 0.10 | 0 | 2,325 | 0.65 | 0.99 | 0.01 | -0.02 | 4/6/2026 | 4/7/2026 4:00:07 PM EST |
| 125.00 | 6.80 | 8.10 | 7.45 | 7.45 | 0.00 | 0.00% | 0.06 | 0 | 1,707 | 0.41 | 0.94 | 0.02 | -0.06 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 130.00 | 2.65 | 3.30 | 2.98 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2,869 | 0.19 | 0.71 | 0.08 | -0.10 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 135.00 | 0.45 | 1.00 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8,075 | 0.18 | 0.21 | 0.08 | -0.06 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,054 | 0.23 | 0.01 | 0.01 | -0.01 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 443 | 0.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 90 | 1.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,798 | 0.35 | -0.01 | 0.01 | -0.02 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 125.00 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.27 | -0.06 | 0.02 | -0.06 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 130.00 | 0.80 | 1.35 | 1.08 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1,304 | 0.22 | -0.29 | 0.08 | -0.10 | 4/7/2026 | 4/7/2026 4:00:07 PM EST |
| 135.00 | 3.10 | 4.10 | 3.60 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.27 | -0.79 | 0.08 | -0.06 | 4/6/2026 | 4/7/2026 4:00:07 PM EST |
| 140.00 | 6.70 | 9.30 | 8.00 | % | 0.06 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 4/7/2026 4:00:07 PM EST | |||
| 145.00 | 11.80 | 14.40 | 13.10 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 150.00 | 16.20 | 20.20 | 18.20 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 155.00 | 21.20 | 24.90 | 23.05 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 160.00 | 26.20 | 29.60 | 27.90 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 165.00 | 31.20 | 35.20 | 33.20 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 170.00 | 36.20 | 40.20 | 38.20 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 175.00 | 41.20 | 45.20 | 43.20 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST | |||
| 180.00 | 46.20 | 50.20 | 48.20 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:07 PM EST |