Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $125.35 as of 5/28/2026 1:50:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.60 | 56.70 | 54.65 | % | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 75.00 | 47.60 | 51.70 | 49.65 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 80.00 | 42.60 | 46.70 | 44.65 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 85.00 | 37.70 | 41.80 | 39.75 | % | 0.47 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 90.00 | 32.70 | 36.80 | 34.75 | % | 0.39 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 95.00 | 27.80 | 31.90 | 29.85 | % | 0.31 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 100.00 | 23.40 | 27.00 | 25.20 | 27.63 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 5/28/2026 1:58:42 PM EST |
| 105.00 | 18.30 | 22.10 | 20.20 | 20.26 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.53 | 0.97 | 0.01 | -0.02 | 5/12/2026 | 5/28/2026 1:58:42 PM EST |
| 110.00 | 14.80 | 16.40 | 15.60 | 15.87 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.35 | 0.93 | 0.01 | -0.03 | 5/7/2026 | 5/28/2026 1:58:42 PM EST |
| 115.00 | 10.20 | 12.10 | 11.15 | 11.70 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.22 | 0.85 | 0.02 | -0.04 | 5/27/2026 | 5/28/2026 1:58:42 PM EST |
| 120.00 | 6.30 | 8.10 | 7.20 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.22 | 0.73 | 0.04 | -0.04 | 5/26/2026 | 5/28/2026 1:58:42 PM EST |
| 125.00 | 3.10 | 3.60 | 3.35 | 3.45 | -0.45 | -11.54% | 0.03 | 20 | 659 | 0.18 | 0.52 | 0.05 | -0.04 | 5/28/2026 | 5/28/2026 1:58:42 PM EST |
| 130.00 | 1.20 | 1.45 | 1.33 | 1.50 | -0.20 | -11.77% | 0.01 | 25 | 2,458 | 0.17 | 0.29 | 0.04 | -0.03 | 5/28/2026 | 5/28/2026 1:58:42 PM EST |
| 135.00 | 0.35 | 0.55 | 0.45 | 0.49 | -0.11 | -18.34% | 0.00 | 53 | 2,006 | 0.17 | 0.13 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 1:58:42 PM EST |
| 140.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.19 | 0.05 | 0.01 | -0.01 | 5/27/2026 | 5/28/2026 1:58:42 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,463 | 0.28 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 1:58:42 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/28/2026 1:58:42 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/28/2026 1:58:42 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/28/2026 1:58:42 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/28/2026 1:58:42 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.37 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/28/2026 1:58:42 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.33 | -0.03 | 0.01 | -0.02 | 5/27/2026 | 5/28/2026 1:58:42 PM EST |
| 110.00 | 0.30 | 0.80 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.27 | -0.07 | 0.01 | -0.03 | 5/27/2026 | 5/28/2026 1:58:42 PM EST |
| 115.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.10 | -11.77% | 0.01 | 29 | 705 | 0.22 | -0.15 | 0.02 | -0.04 | 5/28/2026 | 5/28/2026 1:58:42 PM EST |
| 120.00 | 1.45 | 1.90 | 1.68 | 1.45 | +0.01 | +0.70% | 0.01 | 322 | 954 | 0.20 | -0.27 | 0.04 | -0.04 | 5/28/2026 | 5/28/2026 1:58:42 PM EST |
| 125.00 | 3.20 | 3.70 | 3.45 | 3.50 | +0.53 | +17.85% | 0.03 | 25 | 1,413 | 0.18 | -0.48 | 0.05 | -0.04 | 5/28/2026 | 5/28/2026 1:58:42 PM EST |
| 130.00 | 6.30 | 7.10 | 6.70 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 195 | 0.18 | -0.71 | 0.04 | -0.03 | 5/19/2026 | 5/28/2026 1:58:42 PM EST |
| 135.00 | 9.80 | 11.30 | 10.55 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.24 | -0.87 | 0.03 | -0.02 | 5/8/2026 | 5/28/2026 1:58:42 PM EST |
| 140.00 | 13.70 | 17.30 | 15.50 | 13.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 4/16/2026 | 5/28/2026 1:58:42 PM EST |
| 145.00 | 18.70 | 22.80 | 20.75 | % | 0.14 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 150.00 | 23.70 | 27.80 | 25.75 | % | 0.17 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 155.00 | 28.70 | 32.80 | 30.75 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 160.00 | 33.70 | 37.80 | 35.75 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 165.00 | 38.70 | 42.80 | 40.75 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST | |||
| 170.00 | 43.70 | 47.80 | 45.75 | 46.17 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/28/2026 1:58:42 PM EST |
| 175.00 | 48.70 | 52.80 | 50.75 | 47.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/28/2026 1:58:42 PM EST |
| 180.00 | 53.70 | 57.80 | 55.75 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2026 1:58:42 PM EST |