Options Chain for NEXTERA ENERGY INC COM (NEE) - $70.43 as of 1/7/2025 9:10:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.10 | 27.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 47.50 | 22.90 | 23.40 | 24.30 | % | 2 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:56 PM EST | |
| 50.00 | 20.65 | 21.50 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 55.00 | 15.70 | 16.00 | 17.25 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.98 | 0.00 | -0.01 | 12/23/2024 | 1/7/2025 3:59:56 PM EST |
| 60.00 | 10.90 | 11.20 | % | 0 | 0 | 0.34 | 0.93 | 0.02 | -0.02 | 1/7/2025 3:59:56 PM EST | |||
| 62.50 | 8.65 | 8.85 | % | 0 | 0 | 0.30 | 0.88 | 0.03 | -0.03 | 1/7/2025 3:59:56 PM EST | |||
| 65.00 | 5.50 | 8.10 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.80 | 0.04 | -0.03 | 12/30/2024 | 1/7/2025 3:59:56 PM EST |
| 67.50 | 4.60 | 5.35 | 4.95 | -1.33 | -21.18% | 1 | 6 | 0.32 | 0.70 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 70.00 | 3.05 | 3.20 | 3.28 | -0.32 | -8.89% | 2 | 267 | 0.27 | 0.57 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 72.50 | 1.84 | 2.04 | 1.95 | -0.26 | -11.77% | 94 | 385 | 0.26 | 0.42 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 75.00 | 1.03 | 1.25 | 1.07 | -0.22 | -17.06% | 81 | 678 | 0.26 | 0.28 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 77.50 | 0.57 | 0.76 | 0.60 | -0.14 | -18.92% | 90 | 437 | 0.27 | 0.18 | 0.04 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 80.00 | 0.31 | 0.40 | 0.31 | -0.11 | -26.19% | 29 | 518 | 0.27 | 0.11 | 0.03 | -0.01 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 85.00 | 0.04 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.28 | 0.03 | 0.01 | -0.01 | 1/6/2025 | 1/7/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.01 | 0.00 | 0.00 | 12/31/2024 | 1/7/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/7/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 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 | 0.31 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.46 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.49 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 55.00 | 0.02 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.02 | 0.00 | -0.01 | 12/23/2024 | 1/7/2025 3:59:56 PM EST |
| 60.00 | 0.23 | 0.47 | 0.30 | +0.03 | +11.12% | 59 | 3 | 0.35 | -0.07 | 0.02 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 62.50 | 0.43 | 0.50 | 0.48 | +0.07 | +17.08% | 656 | 27 | 0.31 | -0.12 | 0.03 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 65.00 | 0.69 | 0.86 | 0.78 | +0.10 | +14.71% | 76 | 123 | 0.30 | -0.20 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 67.50 | 1.28 | 1.50 | 1.35 | +0.16 | +13.45% | 18 | 473 | 0.29 | -0.30 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 70.00 | 2.26 | 2.42 | 2.35 | +0.32 | +15.77% | 84 | 388 | 0.28 | -0.43 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 72.50 | 3.55 | 3.70 | 3.74 | +0.84 | +28.97% | 53 | 175 | 0.27 | -0.58 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 75.00 | 4.65 | 5.70 | 5.16 | +0.61 | +13.41% | 6 | 85 | 0.22 | -0.72 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 77.50 | 6.30 | 9.20 | 7.05 | +0.70 | +11.03% | 2 | 5 | 0.27 | -0.82 | 0.04 | -0.02 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 80.00 | 9.55 | 10.15 | 9.20 | +1.04 | +12.75% | 5 | 13 | 0.28 | -0.89 | 0.03 | -0.01 | 1/7/2025 | 1/7/2025 3:59:56 PM EST |
| 85.00 | 13.75 | 14.70 | 13.71 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.97 | 0.01 | -0.01 | 12/30/2024 | 1/7/2025 3:59:56 PM EST |
| 90.00 | 18.05 | 20.55 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 95.00 | 23.15 | 25.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 100.00 | 27.85 | 31.45 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST | |||
| 105.00 | 32.90 | 36.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:56 PM EST |