Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $125.56 as of 10/8/2025 3:59:11 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 | 63.90 | 66.20 | 65.05 | % | 1.08 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 65.00 | 59.60 | 61.20 | 60.40 | % | 0.93 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 70.00 | 54.60 | 56.20 | 55.40 | 49.82 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 2:58:56 PM EST |
| 75.00 | 49.20 | 52.40 | 50.80 | % | 0.68 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 80.00 | 43.50 | 47.40 | 45.45 | % | 0.57 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 85.00 | 38.70 | 42.40 | 40.55 | 35.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:56 PM EST |
| 90.00 | 33.50 | 37.40 | 35.45 | 27.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/8/2025 2:58:56 PM EST |
| 95.00 | 28.50 | 32.40 | 30.45 | 29.00 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.54 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:58:56 PM EST |
| 100.00 | 24.80 | 25.80 | 25.30 | 22.94 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.77 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:56 PM EST |
| 105.00 | 20.40 | 20.70 | 20.55 | 19.97 | +1.97 | +10.95% | 0.20 | 2 | 35 | 0.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 110.00 | 15.50 | 15.70 | 15.60 | 12.90 | 0.00 | 0.00% | 0.14 | 0 | 145 | 0.48 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 115.00 | 10.50 | 10.80 | 10.65 | 10.50 | -0.65 | -5.83% | 0.09 | 3 | 293 | 0.34 | 0.99 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 120.00 | 5.60 | 5.90 | 5.75 | 5.80 | -0.11 | -1.87% | 0.05 | 407 | 1,753 | 0.19 | 0.90 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 125.00 | 1.65 | 1.75 | 1.70 | 1.72 | -0.18 | -9.48% | 0.01 | 783 | 10,864 | 0.17 | 0.52 | 0.12 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 130.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 321 | 4,975 | 0.17 | 0.05 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 1,059 | 0.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.46 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.79 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 2:58:56 PM EST |
| 165.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 170.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:58:56 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 | 0.25 | 0.13 | 0.46 | % | 0.00 | 1 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.58 | % | 0.00 | 1 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/8/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.77 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 691 | 0.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.08 | +114.29% | 0.00 | 10 | 2,156 | 0.40 | -0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 120.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 50 | 2,698 | 0.20 | -0.10 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 125.00 | 1.05 | 1.15 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 55 | 874 | 0.17 | -0.48 | 0.12 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 130.00 | 3.20 | 4.80 | 4.00 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.22 | -0.95 | 0.04 | -0.02 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 135.00 | 7.60 | 9.70 | 8.65 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.46 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:58:56 PM EST |
| 140.00 | 14.40 | 14.70 | 14.55 | 17.67 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:58:56 PM EST |
| 145.00 | 18.10 | 20.70 | 19.40 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 150.00 | 24.10 | 25.70 | 24.90 | 27.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:56 PM EST |
| 155.00 | 28.30 | 31.10 | 29.70 | 32.46 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:56 PM EST |
| 160.00 | 32.70 | 36.60 | 34.65 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 165.00 | 37.70 | 41.60 | 39.65 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 170.00 | 42.70 | 46.50 | 44.60 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 175.00 | 47.70 | 51.30 | 49.50 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |