Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $124.14 as of 8/22/2025 3:40:54 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 | 67.60 | 71.40 | 69.50 | % | 1.26 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 62.60 | 66.40 | 64.50 | 65.35 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 57.60 | 61.50 | 59.55 | % | 0.92 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 70.00 | 52.70 | 56.60 | 54.65 | % | 0.78 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 47.60 | 51.30 | 49.45 | % | 0.66 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 42.70 | 46.60 | 44.65 | 45.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 37.70 | 41.70 | 39.70 | 32.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 32.70 | 36.70 | 34.70 | 33.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 27.80 | 31.70 | 29.75 | 29.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 23.30 | 26.30 | 24.80 | 22.00 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.73 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 19.20 | 20.30 | 19.75 | 19.50 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.45 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 14.40 | 15.30 | 14.85 | 14.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.35 | 0.99 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 9.80 | 11.80 | 10.80 | 10.60 | +0.60 | +6.00% | 0.09 | 1 | 129 | 0.39 | 0.93 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 5.40 | 5.70 | 5.55 | 5.55 | +0.05 | +0.91% | 0.05 | 48 | 1,831 | 0.18 | 0.79 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 2.00 | 2.15 | 2.08 | 2.08 | -0.30 | -12.61% | 0.02 | 413 | 11,394 | 0.16 | 0.49 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.14 | -20.90% | 0.00 | 176 | 10,747 | 0.16 | 0.18 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.03 | -13.05% | 0.00 | 18,920 | 4,978 | 0.20 | 0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.31 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.44 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 685 | 1.21 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,528 | 0.81 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 1,875 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 10 | 555 | 0.30 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 0.20 | 0.65 | 0.43 | 0.26 | -0.03 | -10.35% | 0.00 | 42 | 1,746 | 0.25 | -0.07 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.05 | -6.25% | 0.01 | 41 | 1,468 | 0.18 | -0.21 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 2.30 | 2.45 | 2.38 | 2.25 | -0.20 | -8.17% | 0.02 | 4 | 362 | 0.16 | -0.51 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 5.80 | 7.80 | 6.80 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.24 | -0.82 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 9.90 | 11.60 | 10.75 | % | 0.08 | 0 | 0 | 0.29 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 13.70 | 17.50 | 15.60 | 14.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 19.00 | 22.40 | 20.70 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 24.20 | 27.60 | 25.90 | 34.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 29.30 | 31.70 | 30.50 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 160.00 | 34.10 | 37.60 | 35.85 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 165.00 | 39.10 | 42.60 | 40.85 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 44.20 | 47.60 | 45.90 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 48.80 | 52.60 | 50.70 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |