Options Chain for NEXTERA ENERGY INC COM (NEE) - $83.78 as of 10/17/2024 9:29:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.40 | 40.65 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 50.00 | 32.75 | 35.95 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 55.00 | 28.50 | 30.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 60.00 | 21.75 | 24.00 | 20.11 | 0.00 | 0.00% | 0 | 3 | 1.61 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 65.00 | 17.80 | 20.45 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 66.00 | 17.80 | 18.65 | 17.95 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 67.00 | 15.80 | 17.35 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 68.00 | 15.80 | 16.05 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 69.00 | 14.80 | 15.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 70.00 | 13.80 | 14.20 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 71.00 | 11.95 | 14.40 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 72.00 | 11.00 | 12.90 | 12.32 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.98 | 0.01 | -0.03 | 9/23/2024 | 10/17/2024 4:00:05 PM EST |
| 73.00 | 10.85 | 11.15 | 11.98 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.97 | 0.01 | -0.03 | 9/27/2024 | 10/17/2024 4:00:05 PM EST |
| 74.00 | 9.85 | 11.35 | % | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 75.00 | 8.95 | 10.05 | 9.50 | -1.60 | -14.42% | 2 | 3 | 0.68 | 0.94 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 76.00 | 7.95 | 8.25 | 6.92 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.91 | 0.03 | -0.07 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 77.00 | 5.85 | 7.35 | 4.60 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.89 | 0.03 | -0.08 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 78.00 | 6.30 | 6.45 | 5.40 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.85 | 0.04 | -0.10 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 79.00 | 5.40 | 6.55 | 5.29 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.81 | 0.05 | -0.11 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 80.00 | 4.65 | 4.80 | 4.95 | -0.32 | -6.08% | 15 | 287 | 0.47 | 0.76 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 81.00 | 3.90 | 4.05 | 4.03 | -0.27 | -6.28% | 16 | 60 | 0.46 | 0.70 | 0.06 | -0.13 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 82.00 | 3.25 | 3.35 | 3.30 | -0.23 | -6.52% | 8 | 236 | 0.46 | 0.64 | 0.07 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 83.00 | 2.65 | 2.73 | 2.89 | -0.13 | -4.31% | 58 | 172 | 0.45 | 0.57 | 0.07 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 84.00 | 2.13 | 2.22 | 2.23 | -0.09 | -3.88% | 217 | 318 | 0.45 | 0.50 | 0.07 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 85.00 | 1.65 | 1.72 | 1.76 | -0.16 | -8.34% | 131 | 1,055 | 0.44 | 0.43 | 0.07 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 86.00 | 1.25 | 1.31 | 1.40 | -0.04 | -2.78% | 55 | 689 | 0.44 | 0.36 | 0.07 | -0.13 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 87.00 | 0.92 | 0.98 | 1.04 | -0.04 | -3.71% | 29 | 407 | 0.43 | 0.29 | 0.07 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 88.00 | 0.64 | 0.76 | 0.71 | -0.02 | -2.74% | 154 | 1,425 | 0.43 | 0.23 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 89.00 | 0.46 | 0.51 | 0.41 | -0.11 | -21.16% | 160 | 418 | 0.42 | 0.18 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 90.00 | 0.32 | 0.36 | 0.38 | +0.02 | +5.56% | 13 | 300 | 0.42 | 0.13 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 91.00 | 0.22 | 0.26 | 0.26 | +0.01 | +4.00% | 39 | 62 | 0.42 | 0.10 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 92.00 | 0.15 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.07 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 93.00 | 0.10 | 0.13 | 0.13 | -0.23 | -63.89% | 11 | 9 | 0.42 | 0.05 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 94.00 | 0.03 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.03 | 0.01 | -0.02 | 9/27/2024 | 10/17/2024 4:00:05 PM EST |
| 95.00 | 0.02 | 0.21 | 0.11 | +0.01 | +10.00% | 1 | 32 | 0.46 | 0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 96.00 | 0.01 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.01 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 97.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 98.00 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.69 | 0.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 0.02 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.02 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 66.00 | 0.00 | 0.19 | 0.01 | % | 900 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST | |
| 67.00 | 0.00 | 0.19 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 68.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 69.00 | 0.01 | 0.16 | 0.04 | -0.09 | -69.24% | 15 | 29 | 0.65 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 70.00 | 0.01 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 39 | 0.58 | -0.01 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 71.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.01 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 72.00 | 0.02 | 0.32 | 0.18 | 0.00 | 0.00% | 0 | 63 | 0.60 | -0.02 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 73.00 | 0.04 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.03 | 0.01 | -0.03 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 74.00 | 0.12 | 0.16 | 0.12 | -0.01 | -7.70% | 2 | 63 | 0.52 | -0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 75.00 | 0.15 | 0.20 | 0.14 | 0.00 | 0.00% | 3 | 59 | 0.50 | -0.06 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 76.00 | 0.21 | 0.25 | 0.19 | -0.01 | -5.00% | 113 | 98 | 0.49 | -0.09 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 77.00 | 0.29 | 0.35 | 0.25 | +0.04 | +19.05% | 2 | 31 | 0.48 | -0.11 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 78.00 | 0.41 | 0.50 | 0.38 | -0.05 | -11.63% | 5 | 60 | 0.48 | -0.15 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 79.00 | 0.56 | 0.63 | 0.43 | +0.02 | +4.88% | 3 | 275 | 0.46 | -0.19 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 80.00 | 0.77 | 0.85 | 0.72 | +0.19 | +35.85% | 30 | 135 | 0.46 | -0.24 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 81.00 | 1.03 | 1.10 | 0.92 | +0.15 | +19.49% | 260 | 159 | 0.45 | -0.30 | 0.06 | -0.13 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 82.00 | 1.24 | 1.62 | 1.26 | +0.26 | +26.00% | 11 | 138 | 0.46 | -0.36 | 0.07 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 83.00 | 1.76 | 1.81 | 1.60 | +0.23 | +16.79% | 7 | 86 | 0.44 | -0.43 | 0.07 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 84.00 | 2.22 | 2.27 | 2.15 | +0.36 | +20.12% | 61 | 155 | 0.44 | -0.50 | 0.07 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 85.00 | 2.75 | 2.81 | 2.44 | +0.13 | +5.63% | 17 | 132 | 0.43 | -0.57 | 0.07 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 86.00 | 3.35 | 3.45 | 3.07 | +0.15 | +5.14% | 4 | 259 | 0.43 | -0.64 | 0.07 | -0.13 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 87.00 | 3.75 | 4.15 | 3.60 | -0.85 | -19.11% | 39 | 3 | 0.40 | -0.71 | 0.07 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 88.00 | 4.75 | 4.85 | % | 0 | 0 | 0.41 | -0.77 | 0.06 | -0.10 | 10/17/2024 4:00:05 PM EST | |||
| 89.00 | 5.30 | 6.60 | % | 0 | 0 | 0.49 | -0.82 | 0.05 | -0.09 | 10/17/2024 4:00:05 PM EST | |||
| 90.00 | 5.35 | 6.60 | 9.13 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.87 | 0.04 | -0.07 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 91.00 | 7.25 | 8.45 | % | 0 | 0 | 0.44 | -0.90 | 0.03 | -0.06 | 10/17/2024 4:00:05 PM EST | |||
| 92.00 | 8.15 | 8.40 | % | 0 | 0 | 0.46 | -0.93 | 0.03 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 93.00 | 9.10 | 9.35 | % | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 94.00 | 10.10 | 11.30 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 95.00 | 10.90 | 11.65 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 96.00 | 11.05 | 13.55 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 97.00 | 12.10 | 14.25 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 98.00 | 14.05 | 14.60 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST |