Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $124.85 as of 8/9/2026 8:51:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.10 | 57.00 | 55.05 | % | 0.79 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 75.00 | 48.50 | 52.00 | 50.25 | % | 0.67 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 80.00 | 42.90 | 47.00 | 44.95 | % | 0.56 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 85.00 | 38.10 | 42.00 | 40.05 | % | 0.47 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 33.80 | 36.50 | 35.15 | % | 0.39 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 95.00 | 28.60 | 31.70 | 30.15 | % | 0.32 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 100.00 | 23.50 | 26.70 | 25.10 | % | 0.25 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 105.00 | 18.50 | 21.70 | 20.10 | % | 0.19 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 110.00 | 13.50 | 16.70 | 15.10 | 18.78 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:58 PM EST |
| 115.00 | 8.50 | 10.80 | 9.65 | 7.95 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.54 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 120.00 | 4.90 | 5.80 | 5.35 | 5.31 | +1.96 | +58.51% | 0.04 | 16 | 58 | 0.28 | 0.80 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 1.15 | 1.45 | 1.30 | 1.35 | +0.23 | +20.54% | 0.01 | 445 | 844 | 0.18 | 0.43 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.13 | +76.48% | 0.00 | 588 | 5,139 | 0.21 | 0.09 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 34 | 5,180 | 0.24 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 2,352 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 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 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.16 | +0.11 | +220.00% | 0.01 | 1 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 81 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 84 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.35 | +0.13 | +59.10% | 0.00 | 30 | 1,288 | 0.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 120.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.45 | -47.37% | 0.00 | 130 | 1,600 | 0.19 | -0.20 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 1.70 | 3.20 | 2.45 | 2.10 | -1.80 | -46.16% | 0.02 | 69 | 1,055 | 0.17 | -0.57 | 0.11 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 5.30 | 7.20 | 6.25 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 1,110 | 0.31 | -0.91 | 0.04 | -0.02 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 10.10 | 12.00 | 11.05 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | -0.99 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 15.00 | 16.90 | 15.95 | % | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 145.00 | 19.40 | 22.60 | 21.00 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 150.00 | 24.00 | 28.00 | 26.00 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 155.00 | 29.00 | 33.00 | 31.00 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 160.00 | 34.00 | 38.10 | 36.05 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 165.00 | 39.40 | 41.90 | 40.65 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 170.00 | 44.40 | 46.90 | 45.65 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 175.00 | 49.30 | 51.90 | 50.60 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 180.00 | 54.30 | 57.10 | 55.70 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |