Options Chain for NEXTERA ENERGY PARTNERS LP COM UNIT PART IN (NEP) - $16.90 as of 1/22/2025 9:06:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.70 | 7.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 11.00 | 5.00 | 6.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 12.00 | 4.20 | 5.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 13.00 | 3.10 | 4.20 | % | 0 | 0 | 0.95 | 0.99 | 0.04 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 14.00 | 2.15 | 3.30 | 3.42 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.89 | 0.10 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 1.35 | 2.50 | 2.27 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.77 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 0.80 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 69 | 0.71 | 0.62 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 17.00 | 0.45 | 0.65 | 0.65 | -0.12 | -15.59% | 1 | 943 | 0.50 | 0.45 | 0.16 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 0.05 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1,224 | 0.50 | 0.30 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 19.00 | 0.20 | 0.25 | 0.21 | +0.01 | +5.00% | 22 | 2,343 | 0.52 | 0.19 | 0.11 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1,228 | 0.51 | 0.11 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 552 | 0.53 | 0.06 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 966 | 0.61 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 90 | 0.63 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.01 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | % | 7 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:54 PM EST | |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 195 | 2.46 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 0.05 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 60 | 0.62 | -0.01 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 94 | 0.52 | -0.11 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 0.40 | 0.60 | 0.52 | +0.07 | +15.56% | 1 | 1,063 | 0.57 | -0.23 | 0.13 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 0.75 | 0.95 | 0.86 | +0.13 | +17.81% | 1 | 489 | 0.52 | -0.38 | 0.16 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 17.00 | 1.30 | 2.25 | 1.55 | +0.25 | +19.24% | 1 | 951 | 0.55 | -0.55 | 0.16 | -0.01 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 1.45 | 3.00 | 1.79 | 0.00 | 0.00% | 0 | 263 | 0.71 | -0.70 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 19.00 | 2.70 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 1,744 | 0.52 | -0.81 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 3.50 | 4.60 | 3.49 | 0.00 | 0.00% | 0 | 175 | 0.99 | -0.89 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 4.50 | 5.60 | 4.48 | 0.00 | 0.00% | 0 | 44 | 1.17 | -0.94 | 0.05 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 5.60 | 6.80 | 5.80 | 0.00 | 0.00% | 0 | 74 | 1.64 | -0.97 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 6.60 | 8.90 | 6.35 | 0.00 | 0.00% | 0 | 2 | 1.98 | -0.99 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 24.00 | 7.60 | 8.70 | 7.35 | 0.00 | 0.00% | 0 | 44 | 1.44 | -0.99 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 7.90 | 9.80 | 8.36 | 0.00 | 0.00% | 0 | 54 | 1.53 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 9.40 | 11.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 13.40 | 16.00 | 13.22 | 0.00 | 0.00% | 0 | 6 | 2.13 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 18.40 | 20.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |