Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $117.60 as of 7/29/2025 3:19:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.00 | 65.90 | 63.95 | % | 1.16 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 60.00 | 57.00 | 60.90 | 58.95 | % | 0.98 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 65.00 | 52.00 | 55.90 | 53.95 | % | 0.83 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 70.00 | 47.70 | 50.90 | 49.30 | % | 0.70 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 75.00 | 42.40 | 44.90 | 43.65 | % | 0.58 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 80.00 | 37.60 | 40.00 | 38.80 | 38.13 | -0.47 | -1.22% | 0.48 | 2 | 6 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 85.00 | 33.00 | 35.10 | 34.05 | 32.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 7/29/2025 1:59:04 PM EST |
| 90.00 | 27.50 | 30.10 | 28.80 | 25.77 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:04 PM EST |
| 95.00 | 23.50 | 24.60 | 24.05 | 24.39 | +3.02 | +14.14% | 0.25 | 1 | 43 | 0.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 100.00 | 18.90 | 19.10 | 19.00 | 18.98 | +0.98 | +5.45% | 0.19 | 2 | 203 | 0.30 | 0.97 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 105.00 | 13.90 | 14.30 | 14.10 | 13.76 | -1.48 | -9.72% | 0.13 | 1 | 138 | 0.24 | 0.91 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 110.00 | 9.30 | 9.80 | 9.55 | 8.82 | -1.63 | -15.60% | 0.09 | 2 | 294 | 0.22 | 0.82 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 115.00 | 5.30 | 5.50 | 5.40 | 5.56 | +0.66 | +13.47% | 0.05 | 3 | 929 | 0.19 | 0.67 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 120.00 | 2.40 | 2.55 | 2.48 | 2.60 | +0.63 | +31.98% | 0.02 | 34 | 2,310 | 0.18 | 0.43 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 125.00 | 0.80 | 1.00 | 0.90 | 0.92 | +0.22 | +31.43% | 0.01 | 21 | 10,607 | 0.18 | 0.19 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 130.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.10 | +33.34% | 0.00 | 3 | 3,059 | 0.18 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 135.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 1,896 | 0.19 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.22 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:59:04 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:59:04 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 7/29/2025 1:59:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 7/29/2025 1:59:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/29/2025 1:59:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 1:59:04 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 7/29/2025 1:59:04 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/29/2025 1:59:04 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/29/2025 1:59:04 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:59:04 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.58 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:04 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.50 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:04 PM EST |
| 95.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 100.00 | 0.10 | 0.90 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6,519 | 0.31 | -0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 105.00 | 0.30 | 0.70 | 0.50 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,850 | 0.24 | -0.09 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 110.00 | 0.80 | 1.00 | 0.90 | 0.87 | -0.13 | -13.00% | 0.01 | 16 | 734 | 0.22 | -0.18 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 115.00 | 1.90 | 2.05 | 1.98 | 1.98 | -0.28 | -12.39% | 0.02 | 69 | 1,122 | 0.19 | -0.33 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 120.00 | 4.00 | 4.20 | 4.10 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 378 | 0.18 | -0.57 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 125.00 | 7.50 | 7.80 | 7.65 | 6.71 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.19 | -0.81 | 0.04 | -0.02 | 7/24/2025 | 7/29/2025 1:59:04 PM EST |
| 130.00 | 11.10 | 12.50 | 11.80 | % | 0.09 | 0 | 0 | 0.22 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 135.00 | 16.30 | 18.30 | 17.30 | % | 0.13 | 0 | 0 | 0.37 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 140.00 | 21.20 | 23.50 | 22.35 | 25.06 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:59:04 PM EST |
| 145.00 | 25.30 | 28.10 | 26.70 | % | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 150.00 | 30.30 | 33.40 | 31.85 | 34.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:04 PM EST |
| 155.00 | 34.90 | 38.50 | 36.70 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 160.00 | 40.00 | 43.40 | 41.70 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 165.00 | 44.90 | 48.60 | 46.75 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 170.00 | 50.70 | 53.60 | 52.15 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 175.00 | 55.20 | 58.60 | 56.90 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST |