Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $131.82 as of 3/13/2026 1:12:45 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 | 71.00 | 75.30 | 73.15 | % | 1.22 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 65.00 | 66.10 | 70.40 | 68.25 | % | 1.05 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 70.00 | 61.10 | 65.40 | 63.25 | % | 0.90 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 75.00 | 56.10 | 60.40 | 58.25 | 52.20 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 4:00:11 PM EST |
| 80.00 | 51.10 | 55.40 | 53.25 | 49.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 3/13/2026 4:00:11 PM EST |
| 85.00 | 46.10 | 50.40 | 48.25 | 37.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 3/13/2026 4:00:11 PM EST |
| 90.00 | 41.50 | 45.40 | 43.45 | 36.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 4:00:11 PM EST |
| 95.00 | 35.80 | 40.50 | 38.15 | 30.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 4:00:11 PM EST |
| 100.00 | 31.30 | 35.20 | 33.25 | 27.70 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.87 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 4:00:11 PM EST |
| 105.00 | 26.90 | 30.20 | 28.55 | 20.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 4:00:11 PM EST |
| 110.00 | 22.00 | 25.20 | 23.60 | 20.40 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:11 PM EST |
| 115.00 | 17.00 | 19.50 | 18.25 | 18.00 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:11 PM EST |
| 120.00 | 12.90 | 14.10 | 13.50 | 13.88 | +0.70 | +5.32% | 0.11 | 3 | 3,366 | 0.65 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 125.00 | 8.00 | 8.90 | 8.45 | 8.80 | +0.98 | +12.54% | 0.07 | 38 | 7,088 | 0.46 | 0.96 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 130.00 | 3.60 | 4.00 | 3.80 | 3.83 | +0.63 | +19.69% | 0.03 | 326 | 9,138 | 0.23 | 0.79 | 0.07 | -0.10 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 135.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.25 | +50.00% | 0.01 | 226 | 4,513 | 0.20 | 0.33 | 0.10 | -0.10 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.09 | +0.04 | +80.00% | 0.00 | 103 | 1,530 | 0.24 | 0.05 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 2,790 | 0.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.38 | -90.48% | 0.00 | 10 | 52 | 0.41 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/13/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 3/13/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 3/13/2026 4:00:11 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 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.30 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/13/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/13/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 4.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/13/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 3.70 | 1.85 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.27 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/13/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/13/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 4.50 | 2.25 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 228 | 2.69 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/13/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/13/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 4.40 | 2.20 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 99 | 2.16 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/13/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 804 | 0.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 991 | 0.60 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.16 | +0.07 | +77.78% | 0.00 | 26 | 1,889 | 0.44 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 125.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.05 | -20.00% | 0.00 | 85 | 1,583 | 0.33 | -0.04 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 130.00 | 0.45 | 0.85 | 0.65 | 0.59 | -0.11 | -15.72% | 0.01 | 456 | 1,144 | 0.26 | -0.21 | 0.07 | -0.10 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 135.00 | 2.50 | 2.75 | 2.63 | 2.24 | -0.76 | -25.34% | 0.02 | 25 | 15 | 0.21 | -0.67 | 0.10 | -0.10 | 3/13/2026 | 3/13/2026 4:00:11 PM EST |
| 140.00 | 5.60 | 7.30 | 6.45 | 17.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.35 | -0.95 | 0.02 | -0.03 | 11/14/2025 | 3/13/2026 4:00:11 PM EST |
| 145.00 | 10.50 | 13.00 | 11.75 | % | 0.08 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 150.00 | 14.90 | 18.00 | 16.45 | 35.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/13/2026 4:00:11 PM EST |
| 155.00 | 19.70 | 23.80 | 21.75 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 160.00 | 24.70 | 29.00 | 26.85 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 165.00 | 29.70 | 34.00 | 31.85 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 170.00 | 34.70 | 39.00 | 36.85 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST | |||
| 175.00 | 39.70 | 44.00 | 41.85 | % | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:11 PM EST |