Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $118.99 as of 1/16/2026 6:39:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.30 | 61.40 | 59.35 | % | 0.99 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 65.00 | 52.40 | 56.40 | 54.40 | % | 0.84 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 70.00 | 47.30 | 51.30 | 49.30 | % | 0.70 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 75.00 | 42.30 | 46.50 | 44.40 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 80.00 | 37.30 | 41.50 | 39.40 | % | 0.49 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 85.00 | 32.30 | 36.50 | 34.40 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 90.00 | 27.30 | 31.50 | 29.40 | % | 0.33 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 95.00 | 22.50 | 26.50 | 24.50 | % | 0.26 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 100.00 | 17.40 | 20.90 | 19.15 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.62 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:00 PM EST |
| 105.00 | 12.50 | 15.70 | 14.10 | 13.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.48 | 0.96 | 0.02 | -0.01 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 110.00 | 7.70 | 10.50 | 9.10 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | 0.89 | 0.03 | -0.01 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 115.00 | 3.50 | 5.70 | 4.60 | 5.15 | -0.25 | -4.63% | 0.04 | 10 | 323 | 0.24 | 0.73 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 120.00 | 1.85 | 2.10 | 1.98 | 1.99 | +0.07 | +3.65% | 0.02 | 659 | 1,653 | 0.18 | 0.43 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 125.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.02 | -3.85% | 0.00 | 1,889 | 2,088 | 0.16 | 0.16 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 20 | 1,560 | 0.17 | 0.04 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.63 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 16 | 1,568 | 0.24 | -0.04 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 110.00 | 0.35 | 0.55 | 0.45 | 0.39 | -0.18 | -31.58% | 0.00 | 29 | 1,726 | 0.21 | -0.11 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 115.00 | 1.05 | 1.50 | 1.28 | 1.18 | -0.07 | -5.60% | 0.01 | 164 | 744 | 0.17 | -0.27 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 120.00 | 2.90 | 3.60 | 3.25 | 3.10 | -0.22 | -6.63% | 0.03 | 96 | 139 | 0.17 | -0.57 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 125.00 | 6.60 | 7.20 | 6.90 | 6.60 | -0.44 | -6.25% | 0.06 | 3 | 3 | 0.16 | -0.84 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 130.00 | 10.20 | 13.50 | 11.85 | % | 0.09 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 135.00 | 14.40 | 17.70 | 16.05 | % | 0.12 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 140.00 | 19.40 | 23.40 | 21.40 | % | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 145.00 | 24.30 | 28.50 | 26.40 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 150.00 | 29.30 | 33.50 | 31.40 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 155.00 | 34.30 | 38.40 | 36.35 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 160.00 | 39.30 | 43.50 | 41.40 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 165.00 | 44.30 | 48.40 | 46.35 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 170.00 | 49.30 | 53.30 | 51.30 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST |