Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $117.65 as of 3/28/2025 2:51:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.70 | 62.00 | 53.77 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 52.60 | 57.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 48.90 | 52.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 42.60 | 47.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 37.80 | 42.00 | 37.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 32.70 | 37.00 | 29.30 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 28.80 | 32.00 | 24.03 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 23.40 | 26.30 | 20.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 19.20 | 20.60 | 19.51 | +1.51 | +8.39% | 2 | 161 | 0.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 14.60 | 16.00 | 14.90 | +4.10 | +37.97% | 15 | 137 | 0.39 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 8.30 | 10.30 | 7.70 | 0.00 | 0.00% | 0 | 1,078 | 0.17 | 0.94 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 5.20 | 5.50 | 5.63 | +2.15 | +61.79% | 25 | 6,608 | 0.20 | 0.80 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 1.75 | 2.00 | 1.89 | +0.79 | +71.82% | 262 | 8,162 | 0.18 | 0.49 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 0.25 | 0.40 | 0.37 | +0.24 | +184.62% | 579 | 1,814 | 0.17 | 0.13 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 409 | 0.41 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,367 | 0.24 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 157 | 0.38 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.44 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.02 | -0.53 | -96.37% | 1 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 163 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 139 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 3,903 | 0.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.10 | 0.13 | +0.01 | +8.34% | 1 | 1,732 | 0.37 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.10 | 0.20 | 0.18 | -0.02 | -10.00% | 9 | 1,651 | 0.23 | -0.06 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.50 | 1.65 | 0.52 | -0.43 | -45.27% | 70 | 1,202 | 0.27 | -0.20 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 2.00 | 2.35 | 1.98 | -1.32 | -40.00% | 13 | 370 | 0.19 | -0.51 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 5.50 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.16 | -0.87 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 8.50 | 12.10 | 10.51 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 13.00 | 17.50 | 21.20 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 18.10 | 22.80 | 22.60 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 23.00 | 27.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 29.00 | 33.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 155.00 | 33.60 | 36.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 38.00 | 42.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 44.00 | 46.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 48.00 | 52.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |