Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $123.06 as of 11/28/2025 3:32:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.00 | 60.30 | 58.65 | % | 0.90 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 70.00 | 52.00 | 55.10 | 53.55 | % | 0.77 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 75.00 | 47.00 | 50.10 | 48.55 | 48.72 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:59 PM EST |
| 80.00 | 42.00 | 45.00 | 43.50 | 45.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:59 PM EST |
| 85.00 | 37.00 | 40.80 | 38.90 | % | 0.46 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 90.00 | 32.00 | 35.20 | 33.60 | 35.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:59 PM EST |
| 95.00 | 27.10 | 29.80 | 28.45 | % | 0.30 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 100.00 | 22.10 | 25.90 | 24.00 | 22.90 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:59 PM EST |
| 105.00 | 17.50 | 19.80 | 18.65 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:59 PM EST |
| 110.00 | 12.30 | 14.90 | 13.60 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.43 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 115.00 | 7.70 | 9.90 | 8.80 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.31 | 0.98 | 0.01 | -0.02 | 11/17/2025 | 11/28/2025 12:59:59 PM EST |
| 120.00 | 4.00 | 5.00 | 4.50 | 4.16 | 0.00 | 0.00% | 0.04 | 0 | 534 | 0.20 | 0.83 | 0.06 | -0.04 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 125.00 | 1.15 | 1.30 | 1.23 | 1.23 | -0.02 | -1.60% | 0.01 | 214 | 5,826 | 0.14 | 0.41 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 130.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 16 | 3,934 | 0.14 | 0.07 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 1.35 | +1.25 | +1,250.00% | 0.00 | 5 | 3,800 | 0.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:59 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/28/2025 12:59:59 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/28/2025 12:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 180.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/28/2025 12:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.79 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:59 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 839 | 0.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 5 | 1,449 | 0.28 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 0.31 | -0.02 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 120.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.22 | -30.56% | 0.00 | 52 | 1,631 | 0.17 | -0.17 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 125.00 | 2.00 | 2.20 | 2.10 | 2.40 | -0.27 | -10.12% | 0.02 | 52 | 668 | 0.13 | -0.59 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 130.00 | 5.50 | 7.40 | 6.45 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.31 | -0.93 | 0.04 | -0.01 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 135.00 | 10.60 | 12.80 | 11.70 | 11.28 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:59 PM EST |
| 140.00 | 15.50 | 16.90 | 16.20 | % | 0.12 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 145.00 | 19.70 | 23.10 | 21.40 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 150.00 | 25.50 | 28.10 | 26.80 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 155.00 | 29.70 | 33.20 | 31.45 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 160.00 | 34.40 | 38.10 | 36.25 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 165.00 | 39.90 | 43.10 | 41.50 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 170.00 | 44.40 | 48.10 | 46.25 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 175.00 | 49.40 | 53.10 | 51.25 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 180.00 | 54.40 | 58.10 | 56.25 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 185.00 | 59.40 | 63.10 | 61.25 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST |