Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $128.46 as of 4/24/2026 6:25:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 75.30 | 79.40 | 77.35 | % | 1.55 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 55.00 | 70.30 | 74.40 | 72.35 | % | 1.32 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 60.00 | 65.30 | 69.40 | 67.35 | % | 1.12 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 65.00 | 60.30 | 64.40 | 62.35 | % | 0.96 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 70.00 | 55.50 | 59.40 | 57.45 | % | 0.82 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 75.00 | 50.40 | 54.40 | 52.40 | % | 0.70 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 80.00 | 45.30 | 49.60 | 47.45 | 53.42 | 0.00 | 0.00% | 0.59 | 0 | 72 | 1.07 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:09 PM EST |
| 85.00 | 40.50 | 44.40 | 42.45 | % | 0.50 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 90.00 | 35.50 | 39.50 | 37.50 | % | 0.42 | 0 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 95.00 | 30.50 | 34.20 | 32.35 | % | 0.34 | 0 | 73 | 0.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 100.00 | 26.40 | 29.30 | 27.85 | 26.50 | 0.00 | 0.00% | 0.28 | 0 | 107 | 0.62 | 0.99 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:09 PM EST |
| 105.00 | 21.70 | 24.40 | 23.05 | 21.79 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.54 | 0.96 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:09 PM EST |
| 110.00 | 17.20 | 19.20 | 18.20 | 18.44 | +0.42 | +2.34% | 0.17 | 5 | 153 | 0.43 | 0.92 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 115.00 | 12.50 | 13.50 | 13.00 | 12.84 | -0.41 | -3.10% | 0.11 | 3 | 293 | 0.25 | 0.85 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 120.00 | 8.50 | 9.00 | 8.75 | 8.50 | -0.81 | -8.70% | 0.07 | 10 | 639 | 0.23 | 0.75 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 125.00 | 4.90 | 5.30 | 5.10 | 4.95 | -0.85 | -14.66% | 0.04 | 6 | 1,259 | 0.21 | 0.59 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 130.00 | 2.20 | 2.80 | 2.50 | 2.33 | -0.52 | -18.25% | 0.02 | 18 | 3,413 | 0.20 | 0.38 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 135.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.20 | -16.00% | 0.01 | 14 | 4,178 | 0.19 | 0.21 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 140.00 | 0.35 | 0.75 | 0.55 | 0.47 | +0.02 | +4.45% | 0.00 | 30 | 1,991 | 0.21 | 0.11 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 145.00 | 0.10 | 0.35 | 0.23 | 0.18 | -0.02 | -10.00% | 0.00 | 3 | 187 | 0.21 | 0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.25 | 0.02 | 0.01 | 0.00 | 4/9/2026 | 4/24/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.27 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 106 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 43 | 0.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.35 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 31 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 89 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 180 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 89 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,612 | 0.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.90 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 100.00 | 0.05 | 0.70 | 0.38 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 235 | 0.36 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 105.00 | 0.10 | 0.50 | 0.30 | 0.32 | +0.05 | +18.52% | 0.00 | 3 | 230 | 0.30 | -0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 110.00 | 0.35 | 0.80 | 0.58 | 0.52 | -0.07 | -11.87% | 0.01 | 1 | 744 | 0.28 | -0.08 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 115.00 | 0.80 | 1.10 | 0.95 | 0.88 | +0.06 | +7.32% | 0.01 | 48 | 1,080 | 0.25 | -0.15 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 120.00 | 1.55 | 1.95 | 1.75 | 1.70 | +0.26 | +18.06% | 0.01 | 2 | 512 | 0.23 | -0.25 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 125.00 | 2.90 | 3.40 | 3.15 | 3.12 | +0.17 | +5.77% | 0.03 | 2 | 637 | 0.21 | -0.41 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 130.00 | 5.30 | 6.10 | 5.70 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 1,271 | 0.19 | -0.62 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 135.00 | 7.90 | 10.20 | 9.05 | 9.13 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.25 | -0.79 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 140.00 | 12.30 | 14.30 | 13.30 | 8.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.25 | -0.89 | 0.02 | -0.02 | 4/9/2026 | 4/24/2026 4:00:09 PM EST |
| 145.00 | 17.10 | 19.90 | 18.50 | % | 0.13 | 0 | 1 | 0.35 | -0.94 | 0.01 | -0.01 | 4/24/2026 4:00:09 PM EST | |||
| 150.00 | 21.70 | 25.50 | 23.60 | % | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 155.00 | 26.90 | 30.60 | 28.75 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 160.00 | 31.40 | 35.50 | 33.45 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 165.00 | 36.40 | 40.50 | 38.45 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 170.00 | 41.40 | 45.50 | 43.45 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 175.00 | 46.40 | 50.50 | 48.45 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 180.00 | 51.20 | 55.30 | 53.25 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 185.00 | 56.40 | 60.50 | 58.45 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST |