Options Chain for NEXTERA ENERGY INC COM (NEE) - $68.84 as of 5/3/2024 4:14:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.20 | 37.00 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 40.00 | 28.20 | 32.10 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 45.00 | 23.15 | 27.20 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 50.00 | 20.10 | 21.15 | 16.70 | 0.00 | 0.00% | 0 | 4 | 1.99 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 4:00:09 PM EST |
| 51.00 | 18.10 | 20.95 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 52.00 | 17.15 | 19.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 53.00 | 15.30 | 18.05 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 54.00 | 14.65 | 17.00 | 12.78 | 0.00 | 0.00% | 0 | 7 | 1.24 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 4:00:09 PM EST |
| 55.00 | 13.45 | 15.40 | 12.45 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:09 PM EST |
| 56.00 | 12.75 | 14.40 | 14.14 | +5.80 | +69.55% | 2 | 17 | 0.87 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 57.00 | 11.80 | 13.95 | 11.30 | 0.00 | 0.00% | 0 | 4 | 1.74 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:09 PM EST |
| 58.00 | 11.05 | 12.35 | 9.25 | 0.00 | 0.00% | 0 | 7 | 0.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 4:00:09 PM EST |
| 59.00 | 9.85 | 12.45 | 9.87 | 0.00 | 0.00% | 0 | 5 | 0.76 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:09 PM EST |
| 60.00 | 9.15 | 11.65 | 8.10 | 0.00 | 0.00% | 0 | 10 | 0.98 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:09 PM EST |
| 61.00 | 7.80 | 10.10 | 6.07 | 0.00 | 0.00% | 0 | 3 | 0.58 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 4:00:09 PM EST |
| 62.00 | 7.35 | 8.90 | 6.73 | 0.00 | 0.00% | 0 | 22 | 0.72 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:09 PM EST |
| 63.00 | 6.35 | 8.65 | 4.95 | 0.00 | 0.00% | 0 | 35 | 0.79 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:09 PM EST |
| 64.00 | 5.55 | 6.40 | 5.85 | +1.60 | +37.65% | 11 | 82 | 0.80 | 1.00 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 65.00 | 4.20 | 5.65 | 4.60 | +1.56 | +51.32% | 2 | 133 | 0.69 | 0.99 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 66.00 | 2.92 | 4.60 | 4.30 | +2.11 | +96.35% | 10 | 229 | 0.33 | 0.96 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 67.00 | 2.85 | 3.50 | 3.25 | +1.16 | +55.51% | 193 | 313 | 0.45 | 0.92 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 68.00 | 2.25 | 2.56 | 2.21 | +0.86 | +63.71% | 26 | 330 | 0.20 | 0.83 | 0.11 | -0.05 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 69.00 | 1.35 | 1.67 | 1.60 | +0.70 | +77.78% | 405 | 506 | 0.22 | 0.71 | 0.15 | -0.07 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 70.00 | 0.89 | 0.93 | 0.99 | +0.56 | +130.24% | 1,247 | 956 | 0.21 | 0.55 | 0.18 | -0.07 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 71.00 | 0.45 | 0.48 | 0.51 | +0.33 | +183.34% | 319 | 100 | 0.20 | 0.36 | 0.18 | -0.06 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 72.00 | 0.12 | 0.25 | 0.21 | +0.16 | +320.00% | 246 | 36 | 0.19 | 0.20 | 0.13 | -0.04 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 73.00 | 0.08 | 0.11 | 0.07 | 0.00 | 0.00% | 162 | 183 | 0.21 | 0.09 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 74.00 | 0.03 | 0.06 | 0.03 | -0.25 | -89.29% | 22 | 4 | 0.23 | 0.03 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 75.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 4:00:09 PM EST |
| 76.00 | 0.00 | 1.12 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:09 PM EST |
| 77.00 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 78.00 | 0.00 | 1.27 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 79.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.23 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 40.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.89 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 5/3/2024 4:00:09 PM EST |
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 50.00 | 0.00 | 1.26 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 51.00 | 0.00 | 1.26 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 52.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 6 | 2.04 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 4:00:09 PM EST |
| 53.00 | 0.00 | 1.26 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/3/2024 4:00:09 PM EST |
| 54.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 4:00:09 PM EST |
| 55.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.76 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 4:00:09 PM EST |
| 56.00 | 0.00 | 1.26 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 4:00:09 PM EST |
| 57.00 | 0.00 | 1.26 | 0.09 | 0.00 | 0.00% | 0 | 43 | 1.58 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 4:00:09 PM EST |
| 58.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 72 | 0.76 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:09 PM EST |
| 59.00 | 0.01 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.95 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 4:00:09 PM EST |
| 60.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.01 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:09 PM EST |
| 61.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 71 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 4:00:09 PM EST |
| 62.00 | 0.01 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.55 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:09 PM EST |
| 63.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 78 | 1.04 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:09 PM EST |
| 64.00 | 0.00 | 0.12 | 0.02 | -0.07 | -77.78% | 1 | 51 | 0.37 | 0.00 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 65.00 | 0.01 | 0.06 | 0.04 | -0.07 | -63.64% | 9 | 95 | 0.29 | -0.01 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 66.00 | 0.05 | 0.10 | 0.06 | -0.14 | -70.00% | 9 | 112 | 0.29 | -0.04 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 67.00 | 0.08 | 0.11 | 0.09 | -0.27 | -75.00% | 81 | 316 | 0.25 | -0.08 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 68.00 | 0.15 | 0.31 | 0.18 | -0.44 | -70.97% | 89 | 160 | 0.25 | -0.17 | 0.11 | -0.05 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 69.00 | 0.23 | 0.38 | 0.38 | -0.65 | -63.11% | 154 | 81 | 0.20 | -0.29 | 0.15 | -0.07 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 70.00 | 0.70 | 0.73 | 0.68 | -1.01 | -59.77% | 344 | 5 | 0.21 | -0.45 | 0.18 | -0.07 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 71.00 | 0.83 | 1.38 | 1.23 | -1.37 | -52.70% | 16 | 21 | 0.15 | -0.64 | 0.18 | -0.06 | 5/3/2024 | 5/3/2024 4:00:09 PM EST |
| 72.00 | 1.84 | 2.24 | 1.98 | % | 102 | 0 | 0.24 | -0.80 | 0.13 | -0.04 | 5/3/2024 | 5/3/2024 4:00:09 PM EST | |
| 73.00 | 2.34 | 2.99 | % | 0 | 0 | 0.50 | -0.91 | 0.08 | -0.02 | 5/3/2024 4:00:09 PM EST | |||
| 74.00 | 2.25 | 4.70 | % | 0 | 0 | 0.42 | -0.97 | 0.04 | -0.01 | 5/3/2024 4:00:09 PM EST | |||
| 75.00 | 4.20 | 5.70 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 76.00 | 4.20 | 6.05 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 77.00 | 5.40 | 7.70 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 78.00 | 6.25 | 9.25 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 79.00 | 7.20 | 9.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST | |||
| 80.00 | 8.40 | 10.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:09 PM EST |