Options Chain for NEXTERA ENERGY INC COM (NEE) - $71.05 as of 2/4/2025 2:52:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.75 | 36.20 | 35.00 | -2.21 | -5.94% | 1 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 37.50 | 30.45 | 33.85 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 29.55 | 30.25 | 29.50 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 25.80 | 27.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 45.00 | 24.05 | 25.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 47.50 | 22.30 | 22.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 18.20 | 21.25 | 21.45 | 0.00 | 0.00% | 0 | 10 | 0.84 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 13.85 | 16.10 | 16.85 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.99 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 10.05 | 10.35 | 11.43 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.93 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 6.80 | 8.30 | 9.39 | 0.00 | 0.00% | 0 | 53 | 0.26 | 0.87 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 5.60 | 6.30 | 5.85 | -1.53 | -20.74% | 2 | 442 | 0.32 | 0.78 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 3.55 | 3.95 | 3.91 | -1.07 | -21.49% | 10 | 592 | 0.25 | 0.65 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 2.16 | 2.54 | 2.44 | -0.86 | -26.07% | 162 | 2,205 | 0.26 | 0.50 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 1.30 | 1.43 | 1.41 | -0.57 | -28.79% | 274 | 1,905 | 0.26 | 0.35 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 0.71 | 0.76 | 0.73 | -0.42 | -36.53% | 134 | 6,974 | 0.25 | 0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 0.36 | 0.39 | 0.38 | -0.28 | -42.43% | 576 | 11,285 | 0.25 | 0.12 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 0.20 | 0.21 | 0.21 | -0.14 | -40.00% | 225 | 17,400 | 0.26 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.15 | 0.12 | -0.11 | -47.83% | 8 | 6,458 | 0.33 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 0.02 | 0.15 | 0.08 | -0.04 | -33.34% | 35 | 2,561 | 0.32 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 28 | 10,627 | 0.31 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.01 | -0.04 | -80.00% | 226 | 8,488 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 0.10 | 0.20 | +0.10 | +100.00% | 111 | 4,242 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.36 | 0.02 | -0.02 | -50.00% | 6 | 1,395 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,493 | 0.44 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 71 | 0.73 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 401 | 0.79 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.85 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 126 | 0.80 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.49 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 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 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 37 | 0.94 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.27 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.70 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.03 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 289 | 0.34 | -0.01 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 0.26 | 0.30 | 0.28 | +0.05 | +21.74% | 74 | 1,308 | 0.31 | -0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 0.47 | 0.51 | 0.48 | +0.04 | +9.10% | 18 | 801 | 0.29 | -0.13 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.87 | 0.91 | 0.88 | +0.16 | +22.23% | 161 | 2,291 | 0.28 | -0.22 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 1.56 | 1.63 | 1.55 | +0.24 | +18.33% | 37 | 5,844 | 0.26 | -0.35 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 2.61 | 2.86 | 2.62 | +0.56 | +27.19% | 122 | 7,460 | 0.26 | -0.50 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 4.05 | 4.20 | 4.05 | +0.59 | +17.06% | 34 | 4,133 | 0.25 | -0.65 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 5.95 | 6.55 | 6.00 | +1.05 | +21.22% | 19 | 4,248 | 0.29 | -0.79 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 8.10 | 8.40 | 7.75 | +0.80 | +11.52% | 2 | 5,015 | 0.37 | -0.88 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 9.75 | 10.70 | 10.35 | +1.20 | +13.12% | 10 | 1,518 | 0.41 | -0.93 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 11.75 | 13.95 | 12.75 | +2.35 | +22.60% | 5 | 859 | 0.46 | -0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 14.50 | 16.40 | 13.95 | 0.00 | 0.00% | 0 | 267 | 0.53 | -0.98 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 16.80 | 18.00 | 16.35 | 0.00 | 0.00% | 0 | 84 | 0.57 | -0.99 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 19.35 | 22.30 | 18.40 | 0.00 | 0.00% | 0 | 166 | 0.61 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 21.75 | 23.00 | 23.95 | 0.00 | 0.00% | 0 | 2 | 0.65 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 23.45 | 26.70 | 20.65 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 30.05 | 31.15 | 31.55 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 34.20 | 36.35 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 39.95 | 40.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 115.00 | 45.00 | 46.20 | 34.20 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 49.95 | 51.45 | 39.25 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 54.05 | 55.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |