Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $129.60 as of 7/5/2026 8:58:55 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 | 57.60 | 61.80 | 59.70 | % | 0.85 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 75.00 | 52.80 | 56.70 | 54.75 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 80.00 | 47.80 | 51.90 | 49.85 | % | 0.62 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 85.00 | 42.70 | 46.90 | 44.80 | % | 0.53 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 90.00 | 37.80 | 42.00 | 39.90 | % | 0.44 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 95.00 | 32.80 | 37.00 | 34.90 | % | 0.37 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 100.00 | 27.90 | 32.10 | 30.00 | % | 0.30 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 22.90 | 27.10 | 25.00 | % | 0.24 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 18.10 | 21.40 | 19.75 | 18.78 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | 1.00 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 115.00 | 13.40 | 16.00 | 14.70 | 16.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | 0.92 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 120.00 | 8.70 | 12.10 | 10.40 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.37 | 0.83 | 0.03 | -0.02 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 125.00 | 5.00 | 7.00 | 6.00 | 5.20 | +1.26 | +31.98% | 0.05 | 14 | 190 | 0.19 | 0.68 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 130.00 | 2.95 | 3.60 | 3.28 | 3.20 | +1.75 | +120.69% | 0.03 | 176 | 567 | 0.19 | 0.48 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 135.00 | 1.10 | 1.60 | 1.35 | 1.35 | +0.80 | +145.46% | 0.01 | 383 | 2,201 | 0.18 | 0.28 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.20 | +0.15 | +300.00% | 0.00 | 4 | 94 | 0.23 | 0.13 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.39 | 0.05 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.07 | % | 0.00 | 80 | 0 | 0.33 | 0.02 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 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 | 1.30 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 110.00 | 0.15 | 1.30 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.32 | 0.00 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 115.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.15 | -20.00% | 0.01 | 29 | 119 | 0.25 | -0.08 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 120.00 | 1.00 | 1.20 | 1.10 | 1.00 | -0.60 | -37.50% | 0.01 | 72 | 681 | 0.22 | -0.17 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 125.00 | 1.75 | 2.55 | 2.15 | 2.06 | -1.19 | -36.62% | 0.02 | 9 | 119 | 0.20 | -0.32 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 130.00 | 3.60 | 4.80 | 4.20 | 5.38 | 0.00 | 0.00% | 0.03 | 0 | 1,005 | 0.20 | -0.52 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 135.00 | 6.00 | 9.30 | 7.65 | % | 0.06 | 0 | 0 | 0.21 | -0.72 | 0.04 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 140.00 | 10.50 | 13.50 | 12.00 | % | 0.09 | 0 | 0 | 0.34 | -0.87 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 145.00 | 15.10 | 18.20 | 16.65 | % | 0.11 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 150.00 | 20.00 | 23.00 | 21.50 | % | 0.14 | 0 | 0 | 0.44 | -0.98 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 155.00 | 24.90 | 28.00 | 26.45 | % | 0.17 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 160.00 | 28.80 | 32.90 | 30.85 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 165.00 | 33.70 | 37.90 | 35.80 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 170.00 | 38.80 | 42.90 | 40.85 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 175.00 | 43.70 | 47.90 | 45.80 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 180.00 | 48.60 | 52.80 | 50.70 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |