Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $118.87 as of 7/1/2025 9:00:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.90 | 65.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 60.00 | 57.70 | 60.90 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 65.00 | 52.70 | 55.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 70.00 | 47.70 | 51.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 75.00 | 42.70 | 46.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 80.00 | 37.70 | 41.00 | 36.00 | 0.00 | 0.00% | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/1/2025 3:59:51 PM EST |
| 85.00 | 32.90 | 36.00 | 31.80 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:51 PM EST |
| 90.00 | 27.80 | 31.00 | 31.65 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/1/2025 3:59:51 PM EST |
| 95.00 | 22.00 | 26.00 | 23.80 | +1.58 | +7.12% | 2 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 100.00 | 17.00 | 21.10 | 18.65 | +1.10 | +6.27% | 2 | 45 | 0.92 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 105.00 | 14.10 | 15.60 | 11.90 | 0.00 | 0.00% | 0 | 101 | 0.42 | 0.99 | 0.00 | -0.02 | 6/30/2025 | 7/1/2025 3:59:51 PM EST |
| 110.00 | 9.20 | 11.20 | 8.67 | +0.30 | +3.59% | 7 | 307 | 0.31 | 0.95 | 0.02 | -0.03 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 115.00 | 4.50 | 4.80 | 4.50 | +0.67 | +17.50% | 40 | 1,366 | 0.20 | 0.81 | 0.06 | -0.05 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 120.00 | 0.55 | 1.40 | 1.25 | +0.33 | +35.87% | 326 | 4,146 | 0.14 | 0.42 | 0.09 | -0.05 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 125.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 12 | 2,974 | 0.15 | 0.08 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,671 | 0.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.05 | 0.02 | 0.00 | 0.00% | 0 | 174 | 0.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/1/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/1/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.65 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 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 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/1/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/1/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 7/1/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.25 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 2,274 | 0.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 105.00 | 0.10 | 0.20 | 0.10 | +0.04 | +66.67% | 2 | 2,492 | 0.34 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 110.00 | 0.10 | 0.25 | 0.20 | -0.01 | -4.77% | 76 | 1,713 | 0.24 | -0.05 | 0.02 | -0.03 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 115.00 | 0.40 | 0.70 | 0.54 | -0.10 | -15.63% | 646 | 2,118 | 0.19 | -0.19 | 0.06 | -0.05 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 120.00 | 2.05 | 2.30 | 2.30 | -0.94 | -29.02% | 132 | 484 | 0.16 | -0.58 | 0.09 | -0.05 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 125.00 | 5.70 | 6.50 | 8.40 | 0.00 | 0.00% | 0 | 110 | 0.23 | -0.92 | 0.03 | -0.02 | 6/27/2025 | 7/1/2025 3:59:51 PM EST |
| 130.00 | 9.50 | 13.30 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:51 PM EST |
| 135.00 | 14.20 | 18.30 | 18.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:51 PM EST |
| 140.00 | 20.20 | 23.30 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:51 PM EST |
| 145.00 | 24.20 | 28.30 | 28.20 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:51 PM EST |
| 150.00 | 29.20 | 32.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 155.00 | 34.20 | 37.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 160.00 | 39.20 | 42.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 165.00 | 44.20 | 47.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST |