Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $122.28 as of 6/9/2026 5:56:52 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 | 72.40 | 75.70 | 74.05 | 73.73 | 0.00 | 0.00% | 1.48 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:03 PM EST |
| 55.00 | 66.90 | 70.70 | 68.80 | % | 1.25 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 60.00 | 62.00 | 65.80 | 63.90 | 64.05 | 0.00 | 0.00% | 1.06 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:03 PM EST |
| 65.00 | 56.80 | 60.80 | 58.80 | % | 0.90 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 70.00 | 51.80 | 55.80 | 53.80 | 53.73 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:03 PM EST |
| 75.00 | 46.80 | 50.80 | 48.80 | % | 0.65 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 80.00 | 41.90 | 45.90 | 43.90 | 44.50 | 0.00 | 0.00% | 0.55 | 0 | 42 | 2.41 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:03 PM EST |
| 85.00 | 36.80 | 40.80 | 38.80 | % | 0.46 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 90.00 | 31.80 | 35.90 | 33.85 | 33.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:03 PM EST |
| 95.00 | 27.60 | 30.80 | 29.20 | 28.40 | 0.00 | 0.00% | 0.31 | 0 | 65 | 1.64 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:03 PM EST |
| 100.00 | 22.00 | 25.90 | 23.95 | 21.35 | 0.00 | 0.00% | 0.24 | 0 | 55 | 1.44 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 105.00 | 17.90 | 20.10 | 19.00 | 19.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 110.00 | 12.30 | 15.20 | 13.75 | 10.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 115.00 | 8.40 | 9.60 | 9.00 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 324 | 0.52 | 0.95 | 0.03 | -0.02 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 120.00 | 3.80 | 4.80 | 4.30 | 4.42 | +1.27 | +40.32% | 0.04 | 55 | 602 | 0.35 | 0.79 | 0.07 | -0.06 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 125.00 | 0.65 | 1.20 | 0.93 | 0.99 | +0.37 | +59.68% | 0.01 | 463 | 6,502 | 0.20 | 0.36 | 0.10 | -0.07 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 130.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.11 | +220.00% | 0.00 | 30 | 5,252 | 0.21 | 0.06 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 4,944 | 0.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 1,922 | 0.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.47 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.55 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 106 | 1.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 43 | 0.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 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 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 89 | 2.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 180 | 3.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 90 | 3.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,612 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.86 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.46 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.62 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.68 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.07 | -58.34% | 0.00 | 54 | 664 | 0.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.11 | -44.00% | 0.00 | 1 | 2,472 | 0.30 | -0.05 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 120.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.35 | -41.18% | 0.00 | 30 | 2,375 | 0.22 | -0.21 | 0.07 | -0.06 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 125.00 | 1.95 | 3.20 | 2.58 | 2.40 | -0.90 | -27.28% | 0.02 | 24 | 1,533 | 0.21 | -0.64 | 0.10 | -0.07 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 130.00 | 5.10 | 7.40 | 6.25 | 7.65 | -2.17 | -22.10% | 0.05 | 1 | 988 | 0.39 | -0.94 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 135.00 | 10.10 | 12.30 | 11.20 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:03 PM EST |
| 140.00 | 15.10 | 17.30 | 16.20 | 8.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 4:00:03 PM EST |
| 145.00 | 19.80 | 22.40 | 21.10 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 150.00 | 24.30 | 27.70 | 26.00 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 155.00 | 29.60 | 32.70 | 31.15 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 160.00 | 34.40 | 37.70 | 36.05 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 165.00 | 39.40 | 42.80 | 41.10 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 170.00 | 45.00 | 47.60 | 46.30 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 175.00 | 49.30 | 53.30 | 51.30 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 180.00 | 54.70 | 58.10 | 56.40 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 185.00 | 59.70 | 62.90 | 61.30 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST |