Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $125.56 as of 8/12/2025 2:19:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 61.70 | 65.60 | 63.65 | % | 1.06 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 65.00 | 56.60 | 60.00 | 58.30 | % | 0.90 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 70.00 | 51.60 | 55.60 | 53.60 | % | 0.77 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 75.00 | 46.70 | 50.60 | 48.65 | % | 0.65 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 80.00 | 41.60 | 45.10 | 43.35 | 45.46 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 36.70 | 40.60 | 38.65 | % | 0.45 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 90.00 | 31.80 | 35.60 | 33.70 | 28.22 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 27.20 | 30.60 | 28.90 | % | 0.30 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 100.00 | 23.20 | 25.50 | 24.35 | 26.50 | 0.00 | 0.00% | 0.24 | 0 | 17 | 2.52 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 17.30 | 20.30 | 18.80 | 13.65 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 12.30 | 14.30 | 13.30 | 13.60 | -1.57 | -10.35% | 0.12 | 1 | 88 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 8.10 | 9.20 | 8.65 | 9.10 | -1.35 | -12.92% | 0.08 | 1 | 369 | 0.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 3.70 | 3.90 | 3.80 | 3.55 | -1.75 | -33.02% | 0.03 | 321 | 4,363 | 0.39 | 0.88 | 0.12 | -0.05 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.75 | -83.34% | 0.00 | 133 | 3,131 | 0.20 | 0.17 | 0.12 | -0.05 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 5 | 3,718 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.70 | +0.61 | +677.78% | 0.00 | 1 | 57 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.65 | +0.60 | +1,200.00% | 0.00 | 1 | 33 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 926 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 1,126 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 244 | 850 | 0.22 | -0.12 | 0.12 | -0.05 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 2.20 | 2.50 | 2.35 | 2.65 | +1.34 | +102.29% | 0.02 | 35 | 281 | 0.19 | -0.83 | 0.12 | -0.05 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 7.10 | 7.70 | 7.40 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.46 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 11.70 | 12.70 | 12.20 | % | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 140.00 | 15.60 | 19.40 | 17.50 | % | 0.12 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 145.00 | 20.70 | 24.30 | 22.50 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 150.00 | 25.40 | 29.20 | 27.30 | % | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 155.00 | 30.40 | 34.40 | 32.40 | % | 0.21 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 160.00 | 35.40 | 39.40 | 37.40 | % | 0.23 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 165.00 | 40.40 | 44.40 | 42.40 | % | 0.26 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 170.00 | 45.40 | 49.40 | 47.40 | % | 0.28 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST |