Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $121.58 as of 5/5/2025 2:58:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 68.50 | 73.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 63.50 | 68.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 58.50 | 63.20 | 58.79 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 53.50 | 58.20 | 36.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 48.70 | 53.50 | 46.50 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 43.60 | 48.00 | 22.21 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 38.60 | 43.10 | 40.54 | 0.00 | 0.00% | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 33.60 | 38.20 | 29.68 | 0.00 | 0.00% | 0 | 33 | 0.86 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 28.90 | 33.30 | 32.01 | 0.00 | 0.00% | 0 | 43 | 0.75 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 23.70 | 28.10 | 26.70 | 0.00 | 0.00% | 0 | 228 | 0.65 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 20.40 | 22.80 | 21.22 | -0.68 | -3.11% | 1 | 298 | 0.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 14.70 | 17.30 | 15.78 | -0.22 | -1.38% | 20 | 1,087 | 0.45 | 0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 10.80 | 12.60 | 11.71 | -0.15 | -1.27% | 7 | 668 | 0.28 | 0.88 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 6.60 | 7.00 | 7.40 | -0.15 | -1.99% | 3 | 2,303 | 0.21 | 0.74 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 3.30 | 4.00 | 3.60 | -0.50 | -12.20% | 24 | 3,607 | 0.19 | 0.53 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 1.20 | 1.40 | 1.35 | -0.30 | -18.19% | 161 | 9,433 | 0.18 | 0.28 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.25 | 0.45 | 0.29 | -0.21 | -42.00% | 1,032 | 9,623 | 0.17 | 0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.05 | 0.30 | 0.18 | +0.07 | +63.64% | 950 | 5,437 | 0.19 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 134 | 0.32 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.80 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 255 | 0.97 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 856 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 337 | 0.78 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 432 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 445 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 403 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.05 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 1,122 | 0.37 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.25 | 0.40 | 0.31 | -0.03 | -8.83% | 956 | 5,662 | 0.26 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.60 | 0.70 | 0.70 | +0.05 | +7.70% | 1,049 | 6,684 | 0.23 | -0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 1.35 | 1.50 | 1.50 | +0.18 | +13.64% | 57 | 1,839 | 0.21 | -0.26 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 2.95 | 3.30 | 3.13 | +0.33 | +11.79% | 37 | 859 | 0.19 | -0.47 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 3.90 | 7.60 | 5.40 | 0.00 | 0.00% | 0 | 42 | 0.19 | -0.72 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 8.60 | 11.40 | 9.80 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.89 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 14.70 | 15.80 | 16.90 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 18.40 | 20.50 | 18.30 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 22.80 | 27.40 | 37.20 | 0.00 | 0.00% | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 27.60 | 32.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 32.50 | 37.20 | 38.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 37.60 | 42.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 42.50 | 47.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 47.70 | 52.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 52.80 | 57.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |