Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $110.78 as of 1/22/2025 8:41:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.80 | 53.50 | 52.95 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 4:00:09 PM EST |
| 65.00 | 43.60 | 48.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 70.00 | 38.70 | 43.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 75.00 | 33.90 | 38.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 80.00 | 28.70 | 33.50 | 37.20 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 4:00:09 PM EST |
| 85.00 | 23.80 | 28.50 | 28.50 | 0.00 | 0.00% | 0 | 19 | 0.53 | 0.99 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 4:00:09 PM EST |
| 90.00 | 19.30 | 23.50 | 18.25 | 0.00 | 0.00% | 0 | 33 | 0.24 | 0.97 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 4:00:09 PM EST |
| 95.00 | 16.00 | 17.60 | 14.71 | 0.00 | 0.00% | 0 | 75 | 0.28 | 0.93 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:09 PM EST |
| 100.00 | 9.80 | 11.90 | 11.66 | 0.00 | 0.00% | 0 | 199 | 0.14 | 0.86 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 105.00 | 5.40 | 9.30 | 7.55 | 0.00 | 0.00% | 0 | 182 | 0.18 | 0.74 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 110.00 | 3.30 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 542 | 0.16 | 0.55 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 115.00 | 1.70 | 2.85 | 1.81 | 0.00 | 0.00% | 0 | 1,405 | 0.16 | 0.32 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 120.00 | 0.60 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 834 | 0.16 | 0.15 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 125.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 475 | 0.15 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 130.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 159 | 0.17 | 0.03 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:09 PM EST |
| 135.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3,366 | 0.20 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 140.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 109 | 0.26 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:09 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 4.80 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 4:00:09 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.98 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 4:00:09 PM EST |
| 65.00 | 0.00 | 4.80 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 1/21/2025 4:00:09 PM EST |
| 70.00 | 0.00 | 4.80 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.01 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:09 PM EST |
| 90.00 | 0.10 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 143 | 0.24 | -0.03 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 4:00:09 PM EST |
| 95.00 | 0.30 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 131 | 0.22 | -0.07 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:09 PM EST |
| 100.00 | 0.60 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 1,708 | 0.20 | -0.14 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 105.00 | 1.40 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 401 | 0.18 | -0.26 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 110.00 | 2.95 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 222 | 0.17 | -0.45 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 115.00 | 4.00 | 8.50 | 5.98 | 0.00 | 0.00% | 0 | 219 | 0.19 | -0.68 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 120.00 | 10.10 | 10.40 | 12.00 | 0.00 | 0.00% | 0 | 52 | 0.19 | -0.85 | 0.03 | -0.01 | 12/24/2024 | 1/21/2025 4:00:09 PM EST |
| 125.00 | 13.10 | 16.50 | 13.40 | 0.00 | 0.00% | 0 | 51 | 0.33 | -0.93 | 0.02 | -0.01 | 12/6/2024 | 1/21/2025 4:00:09 PM EST |
| 130.00 | 18.50 | 21.50 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.97 | 0.01 | 0.00 | 12/6/2024 | 1/21/2025 4:00:09 PM EST |
| 135.00 | 23.00 | 26.40 | 21.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 9/19/2024 | 1/21/2025 4:00:09 PM EST |
| 140.00 | 27.70 | 32.50 | 22.60 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 4:00:09 PM EST |
| 145.00 | 32.50 | 36.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 150.00 | 37.50 | 41.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 155.00 | 42.50 | 47.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 160.00 | 47.00 | 51.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 165.00 | 52.20 | 57.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 170.00 | 57.50 | 62.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST |