Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $127.99 as of 4/29/2026 7:35:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 45.70 | 48.80 | 47.25 | % | 0.59 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 85.00 | 40.70 | 44.70 | 42.70 | % | 0.50 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 90.00 | 35.60 | 39.60 | 37.60 | % | 0.42 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 95.00 | 30.60 | 34.60 | 32.60 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 100.00 | 25.50 | 29.60 | 27.55 | 31.31 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.17 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:58:57 PM EST |
| 105.00 | 20.50 | 24.50 | 22.50 | % | 0.21 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 110.00 | 16.20 | 19.20 | 17.70 | % | 0.16 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 115.00 | 11.30 | 14.10 | 12.70 | 18.86 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.55 | 0.95 | 0.02 | -0.02 | 4/10/2026 | 4/29/2026 1:58:57 PM EST |
| 120.00 | 7.20 | 8.90 | 8.05 | 7.60 | -0.90 | -10.59% | 0.07 | 11 | 90 | 0.40 | 0.85 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 125.00 | 3.60 | 4.00 | 3.80 | 4.12 | -0.03 | -0.73% | 0.03 | 5 | 305 | 0.26 | 0.64 | 0.06 | -0.07 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 130.00 | 0.95 | 1.40 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 75 | 2,238 | 0.23 | 0.35 | 0.06 | -0.07 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 135.00 | 0.20 | 0.50 | 0.35 | 0.31 | +0.01 | +3.34% | 0.00 | 26 | 2,663 | 0.23 | 0.14 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 8 | 335 | 0.27 | 0.04 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.71 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.70 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 115.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.18 | -43.91% | 0.00 | 4 | 192 | 0.33 | -0.05 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 120.00 | 0.50 | 0.85 | 0.68 | 0.65 | -0.03 | -4.42% | 0.01 | 5 | 374 | 0.28 | -0.15 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 125.00 | 1.55 | 1.85 | 1.70 | 1.65 | +0.05 | +3.13% | 0.01 | 120 | 851 | 0.25 | -0.36 | 0.06 | -0.07 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 130.00 | 4.30 | 4.70 | 4.50 | 4.70 | -0.10 | -2.09% | 0.03 | 1 | 218 | 0.26 | -0.65 | 0.06 | -0.07 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 135.00 | 7.50 | 9.80 | 8.65 | 9.06 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.43 | -0.86 | 0.03 | -0.04 | 4/17/2026 | 4/29/2026 1:58:57 PM EST |
| 140.00 | 11.40 | 14.90 | 13.15 | % | 0.09 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 145.00 | 16.30 | 20.50 | 18.40 | % | 0.13 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 150.00 | 21.20 | 25.40 | 23.30 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 155.00 | 26.30 | 30.40 | 28.35 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 160.00 | 31.30 | 35.40 | 33.35 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 165.00 | 36.90 | 39.80 | 38.35 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 170.00 | 41.40 | 45.40 | 43.40 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 175.00 | 46.30 | 50.40 | 48.35 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 180.00 | 51.30 | 55.40 | 53.35 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 185.00 | 56.10 | 60.40 | 58.25 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 190.00 | 62.00 | 65.30 | 63.65 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST |