Options Chain for NEXTERA ENERGY INC COM (NEE) - $72.73 as of 3/13/2025 10:53:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.80 | 28.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 50.00 | 22.20 | 23.05 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 55.00 | 17.30 | 18.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 57.00 | 14.75 | 16.15 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 58.00 | 14.70 | 15.15 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 59.00 | 12.85 | 14.15 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 60.00 | 12.50 | 13.30 | 11.27 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 3/3/2025 | 3/13/2025 4:00:05 PM EST |
| 61.00 | 11.80 | 12.20 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 3/13/2025 4:00:05 PM EST | |||
| 62.00 | 10.65 | 11.20 | 9.76 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.98 | 0.01 | -0.02 | 3/7/2025 | 3/13/2025 4:00:05 PM EST |
| 63.00 | 8.90 | 10.25 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.97 | 0.01 | -0.03 | 3/7/2025 | 3/13/2025 4:00:05 PM EST |
| 64.00 | 8.85 | 9.30 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.96 | 0.01 | -0.03 | 2/18/2025 | 3/13/2025 4:00:05 PM EST |
| 65.00 | 7.95 | 8.15 | 7.95 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.94 | 0.02 | -0.04 | 3/12/2025 | 3/13/2025 4:00:05 PM EST |
| 66.00 | 6.15 | 7.35 | 7.20 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.92 | 0.03 | -0.04 | 3/12/2025 | 3/13/2025 4:00:05 PM EST |
| 67.00 | 5.20 | 8.10 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.89 | 0.04 | -0.05 | 3/10/2025 | 3/13/2025 4:00:05 PM EST |
| 68.00 | 5.25 | 6.35 | 6.30 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.85 | 0.04 | -0.05 | 3/11/2025 | 3/13/2025 4:00:05 PM EST |
| 69.00 | 4.40 | 5.55 | 4.80 | 0.00 | 0.00% | 0 | 63 | 0.31 | 0.81 | 0.06 | -0.06 | 3/12/2025 | 3/13/2025 4:00:05 PM EST |
| 70.00 | 3.60 | 3.75 | 4.00 | 0.00 | 0.00% | 0 | 66 | 0.31 | 0.76 | 0.07 | -0.06 | 3/12/2025 | 3/13/2025 4:00:05 PM EST |
| 71.00 | 2.89 | 3.65 | 3.10 | 0.00 | 0.00% | 0 | 556 | 0.37 | 0.68 | 0.08 | -0.07 | 3/12/2025 | 3/13/2025 4:00:05 PM EST |
| 72.00 | 2.26 | 4.75 | 2.67 | +0.22 | +8.98% | 1 | 126 | 0.53 | 0.60 | 0.09 | -0.07 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 73.00 | 1.71 | 1.78 | 1.52 | -0.48 | -24.00% | 5 | 283 | 0.29 | 0.51 | 0.09 | -0.07 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 74.00 | 1.24 | 1.42 | 1.25 | -0.07 | -5.31% | 61 | 105 | 0.31 | 0.42 | 0.09 | -0.07 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 75.00 | 0.88 | 0.94 | 0.92 | -0.09 | -8.92% | 55 | 235 | 0.29 | 0.34 | 0.08 | -0.06 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 76.00 | 0.48 | 0.67 | 0.81 | -0.01 | -1.22% | 4 | 54 | 0.29 | 0.27 | 0.07 | -0.05 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 77.00 | 0.41 | 0.47 | 0.47 | -0.12 | -20.34% | 2 | 33 | 0.29 | 0.20 | 0.06 | -0.05 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 78.00 | 0.27 | 0.39 | 0.38 | -0.06 | -13.64% | 9 | 30 | 0.30 | 0.15 | 0.05 | -0.04 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 79.00 | 0.18 | 0.23 | 0.16 | -0.04 | -20.00% | 1 | 60 | 0.30 | 0.11 | 0.04 | -0.03 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 80.00 | 0.12 | 0.17 | 0.10 | -0.23 | -69.70% | 4 | 58 | 0.30 | 0.07 | 0.03 | -0.02 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 81.00 | 0.06 | 0.31 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.32 | 0.05 | 0.02 | -0.02 | 3/11/2025 | 3/13/2025 4:00:05 PM EST |
| 82.00 | 0.02 | 0.76 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.03 | 0.02 | -0.01 | 3/11/2025 | 3/13/2025 4:00:05 PM EST |
| 83.00 | 0.01 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.02 | 0.01 | -0.01 | 3/11/2025 | 3/13/2025 4:00:05 PM EST |
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | -0.01 | 3/13/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.16 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.72 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 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 | 0.34 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.38 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 4:00:05 PM EST |
| 57.00 | 0.00 | 0.47 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 4:00:05 PM EST |
| 58.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 4:00:05 PM EST |
| 59.00 | 0.01 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/13/2025 4:00:05 PM EST |
| 60.00 | 0.01 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/13/2025 4:00:05 PM EST |
| 61.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/13/2025 4:00:05 PM EST |
| 62.00 | 0.01 | 0.26 | 0.11 | -0.13 | -54.17% | 100 | 2 | 0.45 | -0.02 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 63.00 | 0.01 | 0.23 | 0.46 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.03 | 0.01 | -0.03 | 2/27/2025 | 3/13/2025 4:00:05 PM EST |
| 64.00 | 0.08 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 29 | 0.42 | -0.04 | 0.01 | -0.03 | 3/11/2025 | 3/13/2025 4:00:05 PM EST |
| 65.00 | 0.13 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 40 | 0.38 | -0.06 | 0.02 | -0.04 | 3/11/2025 | 3/13/2025 4:00:05 PM EST |
| 66.00 | 0.22 | 0.26 | 0.32 | 0.00 | 0.00% | 0 | 52 | 0.38 | -0.08 | 0.03 | -0.04 | 3/12/2025 | 3/13/2025 4:00:05 PM EST |
| 67.00 | 0.29 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.11 | 0.04 | -0.05 | 3/12/2025 | 3/13/2025 4:00:05 PM EST |
| 68.00 | 0.40 | 0.44 | 0.48 | +0.22 | +84.62% | 1 | 144 | 0.35 | -0.15 | 0.04 | -0.05 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 69.00 | 0.40 | 0.60 | 0.68 | +0.07 | +11.48% | 3 | 47 | 0.34 | -0.19 | 0.06 | -0.06 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 70.00 | 0.74 | 0.80 | 0.82 | 0.00 | 0.00% | 0 | 114 | 0.33 | -0.24 | 0.07 | -0.06 | 3/12/2025 | 3/13/2025 4:00:05 PM EST |
| 71.00 | 1.02 | 1.08 | 1.18 | +0.02 | +1.73% | 1 | 47 | 0.32 | -0.32 | 0.08 | -0.07 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 72.00 | 1.27 | 1.45 | 1.97 | 0.00 | 0.00% | 0 | 18 | 0.30 | -0.40 | 0.09 | -0.07 | 3/12/2025 | 3/13/2025 4:00:05 PM EST |
| 73.00 | 0.37 | 1.90 | 2.38 | 0.00 | 0.00% | 0 | 28 | 0.19 | -0.49 | 0.09 | -0.07 | 3/12/2025 | 3/13/2025 4:00:05 PM EST |
| 74.00 | 1.90 | 2.45 | 2.27 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.58 | 0.09 | -0.07 | 3/11/2025 | 3/13/2025 4:00:05 PM EST |
| 75.00 | 2.81 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 28 | 0.29 | -0.66 | 0.08 | -0.06 | 3/12/2025 | 3/13/2025 4:00:05 PM EST |
| 76.00 | 2.94 | 3.85 | 3.35 | -2.53 | -43.03% | 3 | 1 | 0.30 | -0.73 | 0.07 | -0.05 | 3/13/2025 | 3/13/2025 4:00:05 PM EST |
| 77.00 | 4.50 | 4.65 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.80 | 0.06 | -0.05 | 3/11/2025 | 3/13/2025 4:00:05 PM EST |
| 78.00 | 5.35 | 5.55 | % | 0 | 0 | 0.44 | -0.85 | 0.05 | -0.04 | 3/13/2025 4:00:05 PM EST | |||
| 79.00 | 6.25 | 7.45 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.89 | 0.04 | -0.03 | 3/4/2025 | 3/13/2025 4:00:05 PM EST |
| 80.00 | 7.15 | 8.40 | % | 0 | 0 | 0.42 | -0.93 | 0.03 | -0.02 | 3/13/2025 4:00:05 PM EST | |||
| 81.00 | 8.15 | 8.40 | % | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.02 | 3/13/2025 4:00:05 PM EST | |||
| 82.00 | 8.15 | 9.90 | % | 0 | 0 | 0.92 | -0.97 | 0.02 | -0.01 | 3/13/2025 4:00:05 PM EST | |||
| 83.00 | 9.60 | 10.75 | 13.51 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 2/28/2025 | 3/13/2025 4:00:05 PM EST |
| 84.00 | 11.15 | 12.05 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 3/13/2025 4:00:05 PM EST | |||
| 85.00 | 12.15 | 12.40 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:05 PM EST |
| 90.00 | 17.05 | 18.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 95.00 | 21.25 | 22.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 100.00 | 27.05 | 27.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST | |||
| 105.00 | 32.00 | 32.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:05 PM EST |