Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $113.07 as of 5/13/2025 8:29:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.80 | 50.20 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 70.00 | 41.20 | 45.20 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 75.00 | 36.20 | 40.20 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 80.00 | 31.20 | 35.20 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 85.00 | 26.80 | 30.20 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 90.00 | 22.60 | 25.20 | 26.10 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:58 PM EST |
| 95.00 | 17.50 | 20.20 | 18.44 | -12.39 | -40.19% | 1 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 100.00 | 12.40 | 13.40 | 13.54 | -4.46 | -24.78% | 1 | 18 | 1.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 105.00 | 6.60 | 8.90 | 8.65 | -4.00 | -31.63% | 2 | 19 | 0.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 110.00 | 3.00 | 3.70 | 3.69 | -2.21 | -37.46% | 46 | 189 | 0.40 | 0.81 | 0.11 | -0.07 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 115.00 | 0.20 | 0.30 | 0.22 | -1.08 | -83.08% | 546 | 336 | 0.26 | 0.13 | 0.12 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 62 | 1,564 | 0.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 111 | 4,256 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 2,457 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 5,698 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.60 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.60 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.60 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 7 | 3,639 | 0.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 110.00 | 0.20 | 0.30 | 0.25 | +0.09 | +56.25% | 126 | 4,008 | 0.23 | -0.19 | 0.11 | -0.07 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 115.00 | 2.80 | 3.20 | 2.60 | +1.50 | +136.37% | 120 | 1,448 | 0.25 | -0.87 | 0.12 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 120.00 | 7.40 | 9.20 | 7.80 | +2.48 | +46.62% | 43 | 996 | 0.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 125.00 | 12.50 | 13.50 | 11.76 | +2.80 | +31.25% | 1 | 469 | 0.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 130.00 | 16.80 | 18.20 | 10.50 | 0.00 | 0.00% | 0 | 40 | 1.37 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 135.00 | 20.80 | 23.50 | 11.72 | 0.00 | 0.00% | 0 | 27 | 1.61 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:58 PM EST |
| 140.00 | 26.60 | 29.80 | 23.20 | 0.00 | 0.00% | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/13/2025 3:59:58 PM EST |
| 145.00 | 31.60 | 34.80 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 150.00 | 35.70 | 40.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 155.00 | 40.70 | 44.70 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 160.00 | 45.70 | 49.80 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 165.00 | 50.70 | 54.70 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 170.00 | 55.70 | 59.70 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 175.00 | 60.70 | 64.70 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |