Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $124.38 as of 8/4/2026 7:34:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.00 | 56.90 | 54.45 | % | 0.78 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 75.00 | 47.00 | 51.90 | 49.45 | % | 0.66 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 80.00 | 42.00 | 46.90 | 44.45 | % | 0.56 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 85.00 | 37.00 | 41.90 | 39.45 | % | 0.46 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 90.00 | 32.00 | 36.90 | 34.45 | % | 0.38 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 95.00 | 27.00 | 31.80 | 29.40 | % | 0.31 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 100.00 | 22.00 | 26.80 | 24.40 | % | 0.24 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 105.00 | 17.00 | 21.80 | 19.40 | % | 0.18 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 110.00 | 12.50 | 16.60 | 14.55 | 18.78 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/3/2026 3:59:59 PM EST |
| 115.00 | 7.60 | 11.70 | 9.65 | 17.51 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.59 | 0.95 | 0.03 | -0.01 | 7/28/2026 | 8/3/2026 3:59:59 PM EST |
| 120.00 | 3.00 | 5.40 | 4.20 | 4.98 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.28 | 0.77 | 0.06 | -0.04 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 125.00 | 1.50 | 2.15 | 1.83 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.20 | 0.43 | 0.07 | -0.05 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 130.00 | 0.50 | 0.75 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3,726 | 0.24 | 0.14 | 0.04 | -0.03 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 135.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5,192 | 0.24 | 0.03 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,370 | 0.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 0.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 0.26 | -0.05 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 120.00 | 0.70 | 1.35 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1,457 | 0.24 | -0.23 | 0.06 | -0.04 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 125.00 | 2.00 | 4.30 | 3.15 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 896 | 0.23 | -0.57 | 0.07 | -0.05 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 130.00 | 5.40 | 9.00 | 7.20 | 7.14 | 0.00 | 0.00% | 0.06 | 0 | 1,111 | 0.48 | -0.86 | 0.04 | -0.03 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 135.00 | 9.40 | 14.00 | 11.70 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.60 | -0.97 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 3:59:59 PM EST |
| 140.00 | 14.20 | 19.00 | 16.60 | % | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 145.00 | 19.20 | 24.00 | 21.60 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 150.00 | 24.10 | 28.90 | 26.50 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 155.00 | 29.20 | 34.00 | 31.60 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 160.00 | 34.10 | 39.00 | 36.55 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 165.00 | 39.00 | 44.00 | 41.50 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 170.00 | 44.10 | 49.00 | 46.55 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 175.00 | 49.10 | 54.00 | 51.55 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST | |||
| 180.00 | 54.10 | 59.00 | 56.55 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:59 PM EST |