Options Chain for NEXTERA ENERGY INC COM (NEE) - $80.29 as of 9/6/2024 4:02:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 50.65 | 54.70 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:10 PM EST | |||
| 30.00 | 48.15 | 52.20 | 49.52 | 0.00 | 0.00% | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:10 PM EST |
| 32.50 | 45.60 | 49.70 | 30.43 | 0.00 | 0.00% | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 4:00:10 PM EST |
| 35.00 | 43.15 | 47.20 | 30.20 | 0.00 | 0.00% | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 4:00:10 PM EST |
| 37.50 | 40.85 | 44.70 | 26.41 | 0.00 | 0.00% | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 4:00:10 PM EST |
| 40.00 | 38.15 | 42.25 | 39.65 | 0.00 | 0.00% | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:10 PM EST |
| 42.50 | 35.80 | 39.75 | 37.30 | 0.00 | 0.00% | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:10 PM EST |
| 45.00 | 33.20 | 37.25 | 34.95 | 0.00 | 0.00% | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:10 PM EST |
| 47.50 | 30.70 | 34.75 | 32.20 | 0.00 | 0.00% | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:10 PM EST |
| 50.00 | 29.90 | 31.00 | 31.76 | 0.00 | 0.00% | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:10 PM EST |
| 52.50 | 27.15 | 28.75 | 27.25 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:10 PM EST |
| 55.00 | 24.35 | 25.30 | 24.75 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:10 PM EST |
| 57.50 | 21.00 | 23.75 | 22.69 | -1.06 | -4.47% | 1 | 36 | 0.95 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 60.00 | 19.90 | 21.30 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:10 PM EST |
| 62.50 | 16.60 | 18.80 | 18.08 | 0.00 | 0.00% | 0 | 7 | 1.01 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:10 PM EST |
| 65.00 | 14.80 | 15.40 | 16.50 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.99 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:10 PM EST |
| 66.00 | 13.55 | 14.35 | 14.10 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.99 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 4:00:10 PM EST |
| 67.00 | 12.10 | 14.90 | % | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.02 | 9/6/2024 4:00:10 PM EST | |||
| 67.50 | 11.70 | 13.85 | 13.20 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.97 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 4:00:10 PM EST |
| 68.00 | 11.20 | 12.40 | 14.25 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.97 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 4:00:10 PM EST |
| 69.00 | 11.15 | 12.35 | 11.65 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.03 | 8/26/2024 | 9/6/2024 4:00:10 PM EST |
| 70.00 | 9.50 | 11.40 | 10.61 | -1.44 | -11.95% | 2 | 73 | 0.66 | 0.94 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 71.00 | 8.90 | 10.40 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.92 | 0.02 | -0.04 | 9/3/2024 | 9/6/2024 4:00:10 PM EST |
| 72.00 | 7.45 | 9.45 | 8.65 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.90 | 0.02 | -0.05 | 8/27/2024 | 9/6/2024 4:00:10 PM EST |
| 72.50 | 7.50 | 8.55 | 7.90 | -0.50 | -5.96% | 2 | 3,510 | 0.40 | 0.89 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 73.00 | 5.45 | 7.60 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.87 | 0.03 | -0.06 | 8/28/2024 | 9/6/2024 4:00:10 PM EST |
| 74.00 | 5.80 | 6.55 | 6.95 | 0.00 | 0.00% | 0 | 143 | 0.41 | 0.86 | 0.04 | -0.06 | 9/3/2024 | 9/6/2024 4:00:10 PM EST |
| 75.00 | 5.50 | 5.65 | 5.65 | -0.40 | -6.62% | 61 | 5,093 | 0.36 | 0.81 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 76.00 | 3.90 | 5.75 | 4.67 | -0.88 | -15.86% | 1 | 195 | 0.33 | 0.78 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 77.00 | 2.97 | 3.95 | 4.30 | 0.00 | 0.00% | 0 | 210 | 0.22 | 0.73 | 0.06 | -0.07 | 9/3/2024 | 9/6/2024 4:00:10 PM EST |
| 77.50 | 3.35 | 3.55 | 3.65 | -0.10 | -2.67% | 11 | 4,800 | 0.29 | 0.71 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 78.00 | 2.79 | 3.20 | 3.48 | 0.00 | 0.00% | 0 | 376 | 0.27 | 0.68 | 0.07 | -0.07 | 9/5/2024 | 9/6/2024 4:00:10 PM EST |
| 79.00 | 2.41 | 2.48 | 2.45 | -0.25 | -9.26% | 23 | 500 | 0.28 | 0.61 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 80.00 | 1.82 | 1.88 | 1.83 | -0.35 | -16.06% | 7,198 | 39,880 | 0.28 | 0.53 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 81.00 | 1.31 | 1.38 | 1.41 | -0.11 | -7.24% | 58 | 1,115 | 0.27 | 0.44 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 82.00 | 0.92 | 0.98 | 0.97 | -0.19 | -16.38% | 42 | 1,208 | 0.27 | 0.34 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 82.50 | 0.69 | 0.82 | 0.80 | -0.18 | -18.37% | 15 | 3,897 | 0.26 | 0.30 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 83.00 | 0.62 | 0.68 | 0.65 | -0.18 | -21.69% | 13 | 827 | 0.26 | 0.26 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 84.00 | 0.41 | 0.46 | 0.51 | 0.00 | 0.00% | 0 | 1,770 | 0.26 | 0.19 | 0.07 | -0.04 | 9/5/2024 | 9/6/2024 4:00:10 PM EST |
| 85.00 | 0.26 | 0.31 | 0.30 | -0.08 | -21.06% | 68 | 4,876 | 0.26 | 0.14 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 86.00 | 0.17 | 0.21 | 0.36 | 0.00 | 0.00% | 0 | 27 | 0.27 | 0.11 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 4:00:10 PM EST |
| 87.00 | 0.10 | 0.14 | 0.33 | 0.00 | 0.00% | 0 | 28 | 0.27 | 0.08 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 4:00:10 PM EST |
| 87.50 | 0.00 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 2,488 | 0.25 | 0.07 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 4:00:10 PM EST |
| 88.00 | 0.06 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 22 | 0.29 | 0.07 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 4:00:10 PM EST |
| 89.00 | 0.03 | 0.33 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.04 | 0.02 | -0.02 | 8/20/2024 | 9/6/2024 4:00:10 PM EST |
| 90.00 | 0.02 | 0.10 | 0.07 | -0.03 | -30.00% | 3 | 4,709 | 0.30 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 95.00 | 0.01 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 114 | 0.44 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:10 PM EST |
| 100.00 | 0.00 | 0.18 | 0.19 | +0.17 | +850.00% | 5 | 91 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 105.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:10 PM EST |
| 110.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 4:00:10 PM EST |
| 115.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 4:00:10 PM EST |
| 30.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 9/6/2024 4:00:10 PM EST |
| 32.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 4:00:10 PM EST |
| 35.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:10 PM EST |
| 37.50 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 150 | 1.74 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:10 PM EST |
| 40.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.63 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:10 PM EST |
| 42.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 218 | 1.52 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:10 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 126 | 1.42 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:10 PM EST |
| 47.50 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 432 | 1.32 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:10 PM EST |
| 50.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 738 | 1.20 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:10 PM EST |
| 52.50 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 432 | 1.14 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 4:00:10 PM EST |
| 55.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 3,207 | 0.94 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:10 PM EST |
| 57.50 | 0.03 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 877 | 0.87 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:10 PM EST |
| 60.00 | 0.01 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 4,030 | 0.74 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:10 PM EST |
| 62.50 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 1,305 | 0.64 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:10 PM EST |
| 65.00 | 0.05 | 0.16 | 0.07 | -0.02 | -22.23% | 202 | 8,307 | 0.61 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 66.00 | 0.04 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.01 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 4:00:10 PM EST |
| 67.00 | 0.02 | 0.37 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.02 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 4:00:10 PM EST |
| 67.50 | 0.09 | 0.11 | 0.11 | +0.01 | +10.00% | 113 | 4,158 | 0.49 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 68.00 | 0.05 | 0.32 | 0.37 | 0.00 | 0.00% | 0 | 32 | 0.51 | -0.03 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:10 PM EST |
| 69.00 | 0.06 | 0.35 | 0.59 | 0.00 | 0.00% | 0 | 26 | 0.49 | -0.04 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 4:00:10 PM EST |
| 70.00 | 0.12 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6,869 | 0.45 | -0.06 | 0.02 | -0.04 | 9/5/2024 | 9/6/2024 4:00:10 PM EST |
| 71.00 | 0.13 | 0.18 | 0.13 | -0.02 | -13.34% | 8 | 31 | 0.40 | -0.08 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 72.00 | 0.16 | 0.21 | 0.17 | -0.01 | -5.56% | 9 | 175 | 0.38 | -0.10 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 72.50 | 0.18 | 0.22 | 0.19 | -0.02 | -9.53% | 13 | 3,778 | 0.37 | -0.11 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 73.00 | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 77 | 0.36 | -0.13 | 0.03 | -0.06 | 9/5/2024 | 9/6/2024 4:00:10 PM EST |
| 74.00 | 0.26 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 97 | 0.37 | -0.14 | 0.04 | -0.06 | 9/5/2024 | 9/6/2024 4:00:10 PM EST |
| 75.00 | 0.35 | 0.42 | 0.34 | -0.01 | -2.86% | 171 | 4,390 | 0.33 | -0.19 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 76.00 | 0.44 | 0.56 | 0.42 | 0.00 | 0.00% | 0 | 135 | 0.31 | -0.22 | 0.05 | -0.07 | 9/5/2024 | 9/6/2024 4:00:10 PM EST |
| 77.00 | 0.59 | 0.77 | 0.72 | +0.07 | +10.77% | 1 | 654 | 0.30 | -0.27 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 77.50 | 0.76 | 0.91 | 0.80 | +0.06 | +8.11% | 26 | 6,024 | 0.31 | -0.29 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 78.00 | 0.89 | 1.10 | 0.88 | +0.05 | +6.03% | 408 | 349 | 0.31 | -0.32 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 79.00 | 1.22 | 1.29 | 1.20 | -0.01 | -0.83% | 266 | 904 | 0.29 | -0.39 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 80.00 | 1.64 | 1.70 | 1.61 | +0.08 | +5.23% | 229 | 1,429 | 0.28 | -0.47 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 81.00 | 2.14 | 2.21 | 2.10 | +0.04 | +1.95% | 97 | 449 | 0.28 | -0.56 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 82.00 | 2.73 | 2.84 | 2.56 | -0.13 | -4.84% | 2 | 117 | 0.28 | -0.66 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 82.50 | 3.05 | 3.20 | 2.31 | 0.00 | 0.00% | 0 | 374 | 0.26 | -0.70 | 0.09 | -0.05 | 9/5/2024 | 9/6/2024 4:00:10 PM EST |
| 83.00 | 3.40 | 3.55 | 3.00 | -0.75 | -20.00% | 16 | 18 | 0.25 | -0.74 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 84.00 | 4.20 | 4.35 | 5.55 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.81 | 0.07 | -0.04 | 8/29/2024 | 9/6/2024 4:00:10 PM EST |
| 85.00 | 5.05 | 5.25 | 4.55 | -0.12 | -2.57% | 3 | 700 | 0.54 | -0.86 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 86.00 | 5.50 | 7.65 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.89 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 4:00:10 PM EST |
| 87.00 | 5.95 | 7.15 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.92 | 0.03 | -0.03 | 9/3/2024 | 9/6/2024 4:00:10 PM EST |
| 87.50 | 7.40 | 8.05 | 6.80 | -1.00 | -12.83% | 1 | 1 | 0.33 | -0.93 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:10 PM EST |
| 88.00 | 7.90 | 9.10 | % | 0 | 0 | 0.51 | -0.93 | 0.03 | -0.02 | 9/6/2024 4:00:10 PM EST | |||
| 89.00 | 7.90 | 9.55 | 8.45 | % | 1 | 0 | 0.35 | -0.96 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:10 PM EST | |
| 90.00 | 8.90 | 11.95 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 4:00:10 PM EST |
| 95.00 | 14.90 | 17.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:10 PM EST | |||
| 100.00 | 19.90 | 21.45 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:10 PM EST | |||
| 105.00 | 23.90 | 25.30 | 24.40 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:10 PM EST |
| 110.00 | 29.60 | 30.95 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:10 PM EST | |||
| 115.00 | 34.45 | 35.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:10 PM EST |