Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $130.52 as of 7/27/2026 1:51:07 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 | 67.50 | 70.20 | 68.85 | % | 1.15 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 65.00 | 62.80 | 65.90 | 64.35 | 64.75 | % | 0.99 | 3 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 70.00 | 57.50 | 61.00 | 59.25 | % | 0.85 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 75.00 | 52.00 | 56.20 | 54.10 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 80.00 | 46.90 | 51.20 | 49.05 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 85.00 | 42.10 | 46.00 | 44.05 | % | 0.52 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 90.00 | 37.60 | 41.00 | 39.30 | % | 0.44 | 0 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 95.00 | 32.60 | 35.30 | 33.95 | % | 0.36 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 100.00 | 27.70 | 30.40 | 29.05 | 24.40 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.60 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 22.70 | 26.20 | 24.45 | 20.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.59 | 0.96 | 0.01 | -0.01 | 6/22/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 18.70 | 20.50 | 19.60 | 16.35 | 0.00 | 0.00% | 0.18 | 0 | 81 | 0.44 | 0.93 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 13.50 | 15.70 | 14.60 | 15.51 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.37 | 0.88 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 9.50 | 11.00 | 10.25 | 9.86 | -1.39 | -12.36% | 0.09 | 1 | 2,121 | 0.24 | 0.79 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 5.40 | 6.30 | 5.85 | 6.00 | -1.10 | -15.50% | 0.05 | 38 | 853 | 0.19 | 0.66 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 2.60 | 3.40 | 3.00 | 3.10 | -0.80 | -20.52% | 0.02 | 244 | 2,878 | 0.19 | 0.45 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 1.15 | 1.45 | 1.30 | 1.30 | -0.57 | -30.49% | 0.01 | 54 | 3,472 | 0.18 | 0.24 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 0.25 | 0.90 | 0.58 | 0.50 | -0.23 | -31.51% | 0.00 | 3 | 1,225 | 0.19 | 0.12 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 0.15 | 0.45 | 0.30 | 0.22 | -0.15 | -40.55% | 0.00 | 1 | 985 | 0.21 | 0.06 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,025 | 0.22 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 160 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.49 | -83.06% | 0.00 | 132 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.07 | -31.82% | 0.00 | 5 | 187 | 0.36 | -0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.30 | -0.04 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 0.30 | 0.80 | 0.55 | 0.39 | -0.03 | -7.15% | 0.01 | 6 | 186 | 0.30 | -0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 0.50 | 1.25 | 0.88 | 0.50 | -0.10 | -16.67% | 0.01 | 15 | 1,129 | 0.27 | -0.12 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 0.80 | 1.45 | 1.13 | 1.20 | +0.18 | +17.65% | 0.01 | 105 | 2,792 | 0.22 | -0.21 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 1.80 | 2.65 | 2.23 | 2.35 | +0.25 | +11.91% | 0.02 | 63 | 1,273 | 0.20 | -0.34 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 4.10 | 4.90 | 4.50 | 3.90 | 0.00 | 0.00% | 0.03 | 10 | 558 | 0.19 | -0.55 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 6.70 | 8.60 | 7.65 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.16 | -0.76 | 0.04 | -0.02 | 6/11/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 11.00 | 12.70 | 11.85 | % | 0.08 | 0 | 1 | 0.23 | -0.88 | 0.02 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 145.00 | 15.80 | 17.50 | 16.65 | % | 0.11 | 0 | 1 | 0.27 | -0.94 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 20.70 | 23.10 | 21.90 | % | 0.15 | 0 | 1 | 0.38 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 155.00 | 25.70 | 28.30 | 27.00 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 160.00 | 29.80 | 33.80 | 31.80 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 165.00 | 34.70 | 38.80 | 36.75 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 170.00 | 39.70 | 44.00 | 41.85 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 175.00 | 44.70 | 48.80 | 46.75 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 180.00 | 49.60 | 53.80 | 51.70 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |