Options Chain for NEXTERA ENERGY INC COM (NEE) - $71.58 as of 2/21/2025 8:57:32 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 | 28.80 | 26.29 | +2.41 | +10.10% | 1 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 19.85 | 22.15 | 18.20 | 0.00 | 0.00% | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 16.20 | 17.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 57.00 | 12.20 | 15.15 | 14.60 | 0.00 | 0.00% | 0 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 58.00 | 13.20 | 14.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 59.00 | 12.30 | 13.25 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 60.00 | 11.15 | 12.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 61.00 | 10.30 | 11.15 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 62.00 | 8.55 | 10.15 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 63.00 | 7.95 | 9.00 | 7.08 | 0.00 | 0.00% | 0 | 40 | 0.83 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 64.00 | 7.30 | 8.20 | 4.33 | 0.00 | 0.00% | 0 | 7 | 0.71 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 4.75 | 7.15 | 5.69 | +2.34 | +69.86% | 1 | 20 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 66.00 | 4.60 | 6.00 | 3.22 | 0.00 | 0.00% | 0 | 25 | 0.63 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 2.81 | 5.20 | 2.56 | 0.00 | 0.00% | 0 | 69 | 0.57 | 0.99 | 0.03 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 2.34 | 4.05 | 3.44 | +1.04 | +43.34% | 52 | 399 | 0.46 | 0.92 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 69.00 | 2.70 | 3.00 | 2.83 | +1.16 | +69.47% | 9 | 72 | 0.35 | 0.83 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 1.57 | 2.10 | 2.08 | +1.00 | +92.60% | 34 | 325 | 0.28 | 0.71 | 0.14 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 0.93 | 1.36 | 1.44 | +0.78 | +118.19% | 267 | 385 | 0.24 | 0.57 | 0.15 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 0.51 | 0.80 | 0.78 | +0.47 | +151.62% | 449 | 589 | 0.26 | 0.41 | 0.15 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 0.05 | 0.63 | 0.40 | +0.25 | +166.67% | 1,029 | 4,076 | 0.27 | 0.27 | 0.13 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 0.11 | 0.24 | 0.22 | +0.14 | +175.00% | 543 | 65 | 0.25 | 0.15 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 0.02 | 0.11 | 0.11 | +0.06 | +120.00% | 7 | 441 | 0.24 | 0.08 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 168 | 0.40 | 0.04 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 77.00 | 0.00 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.82 | 0.02 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 78.00 | 0.00 | 0.20 | 0.66 | +0.59 | +842.86% | 1 | 34 | 0.48 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 79.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 17 | 44 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 62 | 0.43 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 82.00 | 0.00 | 1.26 | 0.19 | 0.00 | 0.00% | 0 | 53 | 0.99 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 83.00 | 0.00 | 0.61 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.54 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.02 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.21 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 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 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.13 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 57.00 | 0.00 | 2.73 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 58.00 | 0.00 | 1.47 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 59.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.48 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 109 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 62.00 | 0.01 | 0.20 | 0.08 | +0.03 | +60.00% | 23 | 126 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 63.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 215 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 64.00 | 0.06 | 0.19 | 0.06 | -0.02 | -25.00% | 77 | 1,152 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 0.05 | 0.23 | 0.08 | -0.03 | -27.28% | 43 | 237 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 66.00 | 0.06 | 0.30 | 0.08 | -0.10 | -55.56% | 16 | 381 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 0.10 | 0.16 | 0.18 | -0.10 | -35.72% | 15 | 306 | 0.34 | -0.01 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 0.06 | 0.37 | 0.20 | -0.26 | -56.53% | 96 | 489 | 0.37 | -0.08 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 69.00 | 0.24 | 0.44 | 0.29 | -0.47 | -61.85% | 69 | 122 | 0.29 | -0.17 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 0.35 | 0.63 | 0.49 | -0.78 | -61.42% | 184 | 107 | 0.25 | -0.29 | 0.14 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 0.06 | 0.96 | 0.87 | -1.00 | -53.48% | 1,976 | 182 | 0.27 | -0.43 | 0.15 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 1.21 | 1.58 | 1.47 | -1.17 | -44.32% | 36 | 26 | 0.25 | -0.59 | 0.15 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 1.82 | 2.66 | 2.72 | -1.31 | -32.51% | 1 | 36 | 0.25 | -0.73 | 0.13 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 1.49 | 3.25 | 5.00 | 0.00 | 0.00% | 0 | 23 | 0.19 | -0.85 | 0.10 | -0.04 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 2.95 | 5.10 | 4.61 | -1.66 | -26.48% | 1 | 4 | 0.55 | -0.92 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 4.00 | 5.10 | 8.35 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.96 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 77.00 | 5.00 | 6.10 | 8.00 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.98 | 0.02 | -0.01 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 78.00 | 6.00 | 8.60 | 7.19 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.99 | 0.01 | 0.00 | 1/16/2025 | 2/21/2025 4:00:06 PM EST |
| 79.00 | 5.50 | 8.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 8.10 | 10.95 | 7.31 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 8.90 | 10.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 82.00 | 10.05 | 12.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 83.00 | 9.70 | 13.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 13.00 | 15.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 16.50 | 19.05 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 23.00 | 24.15 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 27.40 | 29.75 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 105.00 | 31.50 | 35.65 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |