Options Chain for NEXTERA ENERGY INC COM (NEE) - $70.45 as of 3/28/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.35 | 25.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 20.25 | 20.75 | 21.02 | % | 1 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 55.00 | 15.00 | 15.75 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 57.00 | 13.45 | 13.85 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 58.00 | 12.50 | 12.85 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 59.00 | 11.50 | 11.80 | % | 0 | 0 | 0.62 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 10.50 | 10.90 | % | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 61.00 | 9.55 | 9.90 | % | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 62.00 | 8.45 | 8.95 | % | 0 | 0 | 0.45 | 0.94 | 0.02 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 63.00 | 7.55 | 7.90 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.94 | 0.02 | -0.03 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 6.45 | 6.95 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.92 | 0.03 | -0.03 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 5.50 | 6.00 | 6.35 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.90 | 0.04 | -0.04 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 4.80 | 4.95 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.87 | 0.05 | -0.04 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 2.98 | 4.05 | 4.00 | +0.20 | +5.27% | 7 | 25 | 0.31 | 0.83 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 2.83 | 3.25 | 3.35 | +0.85 | +34.00% | 7 | 16 | 0.30 | 0.77 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 2.23 | 2.50 | 2.02 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.68 | 0.10 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 1.80 | 1.87 | 1.91 | +0.21 | +12.36% | 9 | 39 | 0.28 | 0.57 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 1.19 | 1.33 | 1.30 | +0.06 | +4.84% | 11 | 81 | 0.28 | 0.46 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 0.72 | 0.90 | 1.03 | +0.32 | +45.07% | 5 | 33 | 0.27 | 0.35 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 0.53 | 0.60 | 0.69 | +0.18 | +35.30% | 26 | 1,217 | 0.26 | 0.25 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 0.32 | 0.39 | 0.44 | -0.03 | -6.39% | 31 | 72 | 0.26 | 0.18 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.20 | 0.25 | 0.18 | -0.01 | -5.27% | 2 | 1,690 | 0.26 | 0.12 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 0.11 | 0.17 | 0.18 | +0.07 | +63.64% | 2 | 68 | 0.27 | 0.08 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 0.07 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.28 | 0.05 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 0.03 | 0.08 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 79.00 | 0.01 | 0.10 | 0.10 | -0.02 | -16.67% | 2 | 57 | 0.29 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.01 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.39 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 83.00 | 0.00 | 0.54 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 84.00 | 0.00 | 0.53 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.53 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.07 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.34 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.16 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 59.00 | 0.01 | 0.19 | % | 0 | 0 | 0.60 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 0.01 | 0.17 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.02 | 0.01 | -0.02 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 0.02 | 0.47 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.03 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 0.04 | 0.19 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.06 | 0.02 | -0.03 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.06 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 0.14 | 0.18 | 0.29 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.08 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.20 | 0.24 | 0.20 | -0.11 | -35.49% | 1 | 181 | 0.33 | -0.10 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 0.29 | 0.33 | 0.34 | 0.00 | 0.00% | 0 | 87 | 0.33 | -0.13 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 0.42 | 0.48 | 0.42 | -0.04 | -8.70% | 13 | 67 | 0.31 | -0.17 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 0.61 | 0.67 | 0.62 | -0.30 | -32.61% | 102 | 175 | 0.30 | -0.23 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 0.89 | 0.94 | 0.93 | -0.10 | -9.71% | 2 | 112 | 0.29 | -0.32 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 1.26 | 1.32 | 1.16 | -0.30 | -20.55% | 2 | 61 | 0.28 | -0.43 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 1.72 | 1.80 | 1.70 | -0.20 | -10.53% | 2 | 24 | 0.27 | -0.54 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 2.21 | 2.39 | 2.24 | -0.16 | -6.67% | 2 | 30 | 0.26 | -0.65 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 2.98 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 55 | 0.26 | -0.75 | 0.10 | -0.04 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 74.00 | 3.25 | 4.00 | 3.55 | 0.00 | 0.00% | 0 | 9 | 0.21 | -0.82 | 0.08 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 3.80 | 4.80 | 4.40 | +1.25 | +39.69% | 1 | 27 | 0.15 | -0.88 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 76.00 | 5.45 | 5.70 | 5.30 | -0.41 | -7.18% | 2 | 29 | 0.23 | -0.92 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 77.00 | 6.40 | 7.65 | 6.24 | -0.46 | -6.87% | 2 | 3 | 0.32 | -0.95 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 78.00 | 7.45 | 8.15 | % | 0 | 0 | 0.38 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 79.00 | 8.50 | 9.65 | 6.45 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 9.40 | 9.75 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 81.00 | 10.40 | 10.65 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 82.00 | 11.45 | 11.80 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 83.00 | 12.40 | 12.65 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 84.00 | 13.40 | 13.65 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 14.40 | 14.65 | 13.75 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 19.40 | 20.05 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 24.45 | 24.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 29.35 | 30.65 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 34.30 | 34.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |