Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $129.74 as of 3/20/2026 2:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 45.50 | 49.40 | 47.45 | % | 0.59 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 85.00 | 40.70 | 44.50 | 42.60 | % | 0.50 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 90.00 | 36.20 | 39.60 | 37.90 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 95.00 | 32.30 | 34.70 | 33.50 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 100.00 | 27.30 | 29.80 | 28.55 | % | 0.29 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 105.00 | 22.60 | 24.90 | 23.75 | % | 0.23 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 110.00 | 17.80 | 20.20 | 19.00 | % | 0.17 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 115.00 | 13.20 | 15.60 | 14.40 | % | 0.13 | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.04 | 3/20/2026 4:00:06 PM EST | |||
| 120.00 | 9.00 | 10.10 | 9.55 | 12.44 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.26 | 0.75 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 125.00 | 5.50 | 6.60 | 6.05 | 7.02 | -0.70 | -9.07% | 0.05 | 12 | 41 | 0.24 | 0.60 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 130.00 | 2.95 | 3.60 | 3.28 | 3.33 | -1.07 | -24.32% | 0.03 | 50 | 27 | 0.23 | 0.41 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 135.00 | 1.30 | 1.75 | 1.53 | 1.75 | -0.85 | -32.70% | 0.01 | 30 | 3 | 0.21 | 0.24 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 140.00 | 0.50 | 0.90 | 0.70 | 0.90 | -0.10 | -10.00% | 0.01 | 1 | 3 | 0.22 | 0.13 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | 0.30 | % | 0.00 | 10 | 0 | 0.44 | -0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST | |
| 105.00 | 0.30 | 2.45 | 1.38 | % | 0.01 | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 110.00 | 0.50 | 0.95 | 0.73 | 0.80 | -0.20 | -20.00% | 0.01 | 38 | 1 | 0.30 | -0.10 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 115.00 | 0.90 | 1.30 | 1.10 | 0.98 | +0.17 | +20.99% | 0.01 | 4 | 1 | 0.27 | -0.16 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 120.00 | 1.65 | 3.20 | 2.43 | 1.70 | +0.20 | +13.34% | 0.02 | 23 | 7 | 0.24 | -0.25 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 125.00 | 3.00 | 3.80 | 3.40 | 3.00 | +0.48 | +19.05% | 0.03 | 24 | 8 | 0.23 | -0.40 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 130.00 | 5.30 | 6.30 | 5.80 | 4.90 | +0.80 | +19.52% | 0.04 | 12 | 16 | 0.21 | -0.59 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 135.00 | 7.50 | 9.80 | 8.65 | % | 0.06 | 0 | 0 | 0.25 | -0.76 | 0.03 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 140.00 | 11.80 | 14.20 | 13.00 | % | 0.09 | 0 | 0 | 0.28 | -0.87 | 0.02 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 145.00 | 16.40 | 18.90 | 17.65 | % | 0.12 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 150.00 | 21.30 | 24.90 | 23.10 | % | 0.15 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 155.00 | 26.20 | 30.00 | 28.10 | % | 0.18 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 160.00 | 31.10 | 35.10 | 33.10 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 165.00 | 36.10 | 40.10 | 38.10 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 170.00 | 41.10 | 45.10 | 43.10 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 175.00 | 46.00 | 50.00 | 48.00 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 180.00 | 51.00 | 55.00 | 53.00 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 185.00 | 56.00 | 60.00 | 58.00 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 190.00 | 61.00 | 65.30 | 63.15 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:06 PM EST |