Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $117.65 as of 3/28/2025 2:51:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 52.90 | 57.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 47.90 | 52.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 43.90 | 46.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 38.00 | 42.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 32.70 | 37.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 28.30 | 32.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 22.60 | 27.30 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 19.70 | 22.40 | 18.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.96 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 14.00 | 17.40 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.92 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 8.60 | 10.80 | 10.30 | +3.00 | +41.10% | 6 | 17 | 0.26 | 0.84 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 6.40 | 6.60 | 6.80 | +1.80 | +36.00% | 40 | 52 | 0.22 | 0.70 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 3.20 | 3.40 | 3.54 | +1.44 | +68.58% | 616 | 291 | 0.20 | 0.49 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 1.20 | 1.35 | 1.35 | +0.75 | +125.00% | 133 | 1,469 | 0.19 | 0.26 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.35 | 0.45 | 0.45 | +0.26 | +136.85% | 68 | 1,247 | 0.18 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.80 | 0.08 | 0.00 | 0.00% | 0 | 1,192 | 0.28 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.90 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.80 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.45 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.05 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.04 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 5 | 1,223 | 0.25 | -0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.70 | 0.85 | 0.77 | -0.18 | -18.95% | 25 | 1,299 | 0.23 | -0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 1.70 | 2.80 | 1.80 | -0.45 | -20.00% | 135 | 141 | 0.21 | -0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 3.60 | 4.00 | 3.54 | -1.66 | -31.93% | 408 | 54 | 0.20 | -0.51 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 6.70 | 8.90 | 7.10 | -1.10 | -13.42% | 3 | 150 | 0.20 | -0.74 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 9.60 | 12.30 | 11.30 | % | 2 | 0 | 0.19 | -0.90 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 135.00 | 13.70 | 17.30 | % | 0 | 0 | 0.32 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 18.90 | 22.40 | 23.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 23.50 | 27.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 28.10 | 32.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 155.00 | 33.10 | 37.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 38.20 | 42.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 43.00 | 47.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 48.00 | 52.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 175.00 | 53.00 | 57.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |