Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $113.58 as of 11/20/2024 3:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.30 | 55.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 65.00 | 47.70 | 50.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 70.00 | 42.80 | 45.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 75.00 | 37.50 | 39.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 80.00 | 32.60 | 35.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 85.00 | 27.80 | 30.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 90.00 | 22.30 | 25.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 95.00 | 19.00 | 20.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 100.00 | 14.00 | 14.70 | 13.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.98 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 105.00 | 7.70 | 9.70 | 9.40 | +0.30 | +3.30% | 4 | 21 | 0.27 | 0.94 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 110.00 | 4.70 | 5.70 | 5.00 | +0.30 | +6.39% | 22 | 350 | 0.16 | 0.80 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 115.00 | 1.55 | 1.75 | 1.50 | -0.15 | -9.10% | 653 | 3,420 | 0.15 | 0.45 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 120.00 | 0.25 | 0.35 | 0.26 | 0.00 | 0.00% | 48 | 1,751 | 0.15 | 0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 375 | 0.16 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 130.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 83 | 0.22 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:09 PM EST |
| 135.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:09 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 95.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:09 PM EST |
| 100.00 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 42 | 164 | 0.24 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 105.00 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 51 | 242 | 0.20 | -0.06 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 110.00 | 0.50 | 0.75 | 0.70 | -0.10 | -12.50% | 112 | 772 | 0.17 | -0.20 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 115.00 | 2.30 | 2.50 | 2.38 | -0.32 | -11.86% | 21 | 227 | 0.15 | -0.55 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 120.00 | 5.10 | 7.90 | 6.31 | -0.59 | -8.56% | 1 | 31 | 0.32 | -0.87 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 125.00 | 9.30 | 11.50 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.98 | 0.01 | 0.00 | 10/24/2024 | 11/20/2024 4:00:09 PM EST |
| 130.00 | 14.30 | 16.50 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:09 PM EST |
| 135.00 | 19.80 | 23.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 140.00 | 25.20 | 27.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 145.00 | 30.20 | 32.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 150.00 | 35.30 | 37.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 155.00 | 40.20 | 42.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 160.00 | 45.10 | 47.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 165.00 | 50.10 | 52.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 170.00 | 55.10 | 57.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |