Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $116.49 as of 5/27/2025 4:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.40 | 63.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 60.00 | 55.50 | 59.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 65.00 | 50.50 | 53.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 70.00 | 45.50 | 48.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 75.00 | 40.60 | 43.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 80.00 | 35.60 | 38.30 | 36.00 | 0.00 | 0.00% | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 4:00:03 PM EST |
| 85.00 | 30.80 | 33.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 90.00 | 25.70 | 28.40 | 31.65 | 0.00 | 0.00% | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 4:00:03 PM EST |
| 95.00 | 21.60 | 24.00 | 26.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.98 | 0.00 | -0.02 | 5/5/2025 | 5/27/2025 4:00:03 PM EST |
| 100.00 | 16.30 | 19.40 | 16.40 | 0.00 | 0.00% | 0 | 45 | 0.34 | 0.94 | 0.01 | -0.03 | 5/15/2025 | 5/27/2025 4:00:03 PM EST |
| 105.00 | 12.50 | 12.80 | 13.08 | +1.58 | +13.74% | 3 | 105 | 0.24 | 0.89 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 110.00 | 8.10 | 8.40 | 8.50 | 0.00 | 0.00% | 0 | 315 | 0.21 | 0.79 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 115.00 | 4.40 | 4.70 | 4.70 | +0.07 | +1.52% | 8 | 997 | 0.19 | 0.62 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 120.00 | 1.90 | 2.05 | 2.08 | -0.07 | -3.26% | 142 | 1,542 | 0.18 | 0.37 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 125.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 26 | 2,646 | 0.17 | 0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 130.00 | 0.15 | 0.25 | 0.22 | +0.07 | +46.67% | 14 | 2,702 | 0.17 | 0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 171 | 0.27 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.50 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.00 | 0.00 | -0.01 | 3/14/2025 | 5/27/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 100.00 | 0.20 | 0.35 | 0.27 | -0.10 | -27.03% | 6 | 2,244 | 0.27 | -0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 105.00 | 0.50 | 0.60 | 0.55 | -0.10 | -15.39% | 18 | 2,123 | 0.24 | -0.11 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 110.00 | 0.60 | 1.20 | 1.09 | -0.16 | -12.80% | 13 | 263 | 0.21 | -0.21 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 115.00 | 2.35 | 2.65 | 2.35 | -0.20 | -7.85% | 62 | 1,429 | 0.20 | -0.38 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 120.00 | 4.70 | 5.40 | 4.60 | -0.40 | -8.00% | 7 | 443 | 0.19 | -0.63 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 125.00 | 8.60 | 9.50 | 10.25 | 0.00 | 0.00% | 0 | 218 | 0.20 | -0.84 | 0.03 | -0.02 | 5/13/2025 | 5/27/2025 4:00:03 PM EST |
| 130.00 | 11.50 | 15.30 | 9.05 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.95 | 0.02 | -0.01 | 5/7/2025 | 5/27/2025 4:00:03 PM EST |
| 135.00 | 17.30 | 20.00 | 18.10 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 4:00:03 PM EST |
| 140.00 | 22.00 | 25.50 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 4:00:03 PM EST |
| 145.00 | 27.30 | 30.00 | 28.20 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 4:00:03 PM EST |
| 150.00 | 32.40 | 34.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 155.00 | 37.30 | 40.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 160.00 | 42.40 | 44.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 165.00 | 47.30 | 50.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST |