Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $116.85 as of 9/6/2024 3:39:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.50 | 63.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 60.00 | 54.50 | 58.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 49.60 | 53.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 44.60 | 48.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 75.00 | 39.60 | 43.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 34.60 | 38.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 85.00 | 29.60 | 33.90 | 28.10 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 24.60 | 28.90 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 95.00 | 19.60 | 23.90 | 21.45 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 100.00 | 14.70 | 18.90 | 15.80 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 105.00 | 9.80 | 14.00 | 11.99 | +2.89 | +31.76% | 1 | 21 | 0.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 110.00 | 4.90 | 8.10 | 7.00 | +0.10 | +1.45% | 5 | 1,152 | 0.37 | 0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 115.00 | 2.45 | 2.70 | 2.75 | +0.18 | +7.01% | 60 | 8,156 | 0.17 | 0.71 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 120.00 | 0.20 | 0.30 | 0.35 | +0.01 | +2.95% | 349 | 556 | 0.14 | 0.13 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 212 | 0.21 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.27 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 169 | 0.37 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 105.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 11 | 270 | 0.32 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 35 | 512 | 0.21 | -0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 115.00 | 0.60 | 0.70 | 0.65 | -0.05 | -7.15% | 566 | 1,171 | 0.15 | -0.29 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 120.00 | 3.30 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.16 | -0.87 | 0.07 | -0.02 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 125.00 | 6.20 | 10.40 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:00 PM EST |
| 130.00 | 11.40 | 15.50 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 135.00 | 16.30 | 20.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 140.00 | 21.30 | 25.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 145.00 | 26.30 | 30.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 150.00 | 31.30 | 35.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 155.00 | 36.30 | 40.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 160.00 | 41.30 | 45.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |