Options Chain for NEXTERA ENERGY INC COM (NEE) - $66.91 as of 4/7/2025 11:07:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 19.60 | 21.15 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 4/7/2025 10:59:06 AM EST | |||
| 50.00 | 14.75 | 16.25 | 21.28 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.96 | 0.01 | -0.04 | 3/18/2025 | 4/7/2025 10:59:06 AM EST |
| 55.00 | 10.20 | 11.25 | % | 0 | 0 | 0.88 | 0.89 | 0.02 | -0.06 | 4/7/2025 10:59:06 AM EST | |||
| 57.00 | 8.45 | 9.65 | % | 0 | 0 | 0.80 | 0.86 | 0.02 | -0.06 | 4/7/2025 10:59:06 AM EST | |||
| 58.00 | 7.75 | 8.55 | % | 0 | 0 | 0.55 | 0.83 | 0.03 | -0.07 | 4/7/2025 10:59:06 AM EST | |||
| 59.00 | 7.20 | 7.55 | % | 0 | 0 | 0.56 | 0.80 | 0.03 | -0.08 | 4/7/2025 10:59:06 AM EST | |||
| 60.00 | 6.15 | 6.80 | 9.53 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.77 | 0.03 | -0.08 | 3/25/2025 | 4/7/2025 10:59:06 AM EST |
| 61.00 | 5.80 | 6.00 | % | 0 | 0 | 0.54 | 0.73 | 0.04 | -0.09 | 4/7/2025 10:59:06 AM EST | |||
| 62.00 | 4.85 | 5.45 | % | 0 | 0 | 0.54 | 0.70 | 0.04 | -0.09 | 4/7/2025 10:59:06 AM EST | |||
| 63.00 | 4.40 | 4.60 | 9.10 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.66 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 64.00 | 3.80 | 4.00 | % | 0 | 0 | 0.55 | 0.61 | 0.05 | -0.09 | 4/7/2025 10:59:06 AM EST | |||
| 65.00 | 3.25 | 3.45 | 3.06 | -1.44 | -32.00% | 2 | 231 | 0.54 | 0.56 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 66.00 | 2.77 | 2.89 | 2.18 | -1.47 | -40.28% | 10 | 11 | 0.52 | 0.52 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 67.00 | 2.30 | 2.49 | 4.73 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.47 | 0.05 | -0.09 | 4/2/2025 | 4/7/2025 10:59:06 AM EST |
| 68.00 | 1.85 | 2.11 | 2.14 | -0.55 | -20.45% | 9 | 446 | 0.50 | 0.42 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 69.00 | 1.45 | 1.87 | 1.55 | -0.49 | -24.02% | 3 | 86 | 0.50 | 0.37 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 70.00 | 1.10 | 1.48 | 1.10 | -0.72 | -39.56% | 2 | 30 | 0.49 | 0.32 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 71.00 | 0.88 | 1.23 | 2.39 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.28 | 0.04 | -0.07 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 72.00 | 0.63 | 0.90 | 0.75 | -0.27 | -26.48% | 2 | 91 | 0.48 | 0.24 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 73.00 | 0.46 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 56 | 0.49 | 0.20 | 0.04 | -0.06 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 74.00 | 0.00 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 57 | 0.50 | 0.17 | 0.03 | -0.05 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 75.00 | 0.18 | 0.46 | 0.40 | -0.10 | -20.00% | 13 | 190 | 0.48 | 0.14 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 76.00 | 0.00 | 0.36 | 0.39 | 0.00 | 0.00% | 0 | 304 | 0.50 | 0.12 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 77.00 | 0.15 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 98 | 0.51 | 0.09 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 78.00 | 0.12 | 0.31 | 0.21 | 0.00 | 0.00% | 0 | 2,512 | 0.51 | 0.08 | 0.02 | -0.03 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 79.00 | 0.06 | 0.71 | 0.19 | 0.00 | 0.00% | 0 | 34 | 0.56 | 0.06 | 0.02 | -0.03 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 80.00 | 0.05 | 0.64 | 0.12 | 0.00 | 0.00% | 0 | 2,568 | 0.58 | 0.05 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 81.00 | 0.00 | 1.20 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.04 | 0.01 | -0.02 | 3/31/2025 | 4/7/2025 10:59:06 AM EST |
| 82.00 | 0.00 | 1.30 | 0.49 | 0.00 | 0.00% | 0 | 46 | 0.86 | 0.03 | 0.01 | -0.01 | 3/14/2025 | 4/7/2025 10:59:06 AM EST |
| 83.00 | 0.00 | 1.29 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 10:59:06 AM EST |
| 84.00 | 0.00 | 1.05 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 10:59:06 AM EST |
| 85.00 | 0.00 | 0.62 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.86 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 4/7/2025 10:59:06 AM EST |
| 90.00 | 0.00 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 52 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 95.00 | 0.00 | 0.67 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:06 AM EST | |||
| 100.00 | 0.00 | 0.63 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:06 AM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.17 | % | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.01 | 4/7/2025 10:59:06 AM EST | |||
| 50.00 | 0.21 | 0.80 | % | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.04 | 4/7/2025 10:59:06 AM EST | |||
| 55.00 | 0.43 | 1.56 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.11 | 0.02 | -0.06 | 3/28/2025 | 4/7/2025 10:59:06 AM EST |
| 57.00 | 0.00 | 1.74 | 0.11 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.14 | 0.02 | -0.06 | 4/1/2025 | 4/7/2025 10:59:06 AM EST |
| 58.00 | 1.03 | 1.51 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.17 | 0.03 | -0.07 | 4/1/2025 | 4/7/2025 10:59:06 AM EST |
| 59.00 | 1.25 | 1.54 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.20 | 0.03 | -0.08 | 3/28/2025 | 4/7/2025 10:59:06 AM EST |
| 60.00 | 1.48 | 1.66 | 1.30 | +1.06 | +441.67% | 1 | 105 | 0.59 | -0.23 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 61.00 | 1.72 | 2.05 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.27 | 0.04 | -0.09 | 3/28/2025 | 4/7/2025 10:59:06 AM EST |
| 62.00 | 2.03 | 2.78 | 1.20 | 0.00 | 0.00% | 0 | 64 | 0.57 | -0.30 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 63.00 | 2.37 | 2.52 | 0.29 | 0.00 | 0.00% | 0 | 56 | 0.57 | -0.34 | 0.04 | -0.09 | 4/3/2025 | 4/7/2025 10:59:06 AM EST |
| 64.00 | 2.65 | 2.93 | 2.67 | +1.14 | +74.51% | 5 | 65 | 0.55 | -0.39 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 65.00 | 3.15 | 3.35 | 3.21 | +1.38 | +75.41% | 7 | 118 | 0.52 | -0.44 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 66.00 | 3.65 | 3.85 | 2.42 | 0.00 | 0.00% | 0 | 1,428 | 0.52 | -0.48 | 0.05 | -0.09 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 67.00 | 4.15 | 4.45 | 4.19 | +1.39 | +49.65% | 1 | 119 | 0.51 | -0.53 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 68.00 | 4.75 | 5.00 | 4.41 | +1.16 | +35.70% | 5 | 144 | 0.49 | -0.58 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 69.00 | 5.40 | 5.60 | 0.63 | 0.00 | 0.00% | 0 | 87 | 0.47 | -0.63 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 10:59:06 AM EST |
| 70.00 | 5.95 | 6.35 | 5.23 | +0.83 | +18.87% | 3 | 21 | 0.47 | -0.68 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 71.00 | 6.80 | 7.10 | 6.85 | +5.18 | +310.18% | 8 | 1,408 | 0.46 | -0.72 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 72.00 | 7.55 | 7.95 | 6.75 | +3.87 | +134.38% | 3 | 20 | 0.46 | -0.76 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 73.00 | 8.20 | 8.70 | 8.85 | +2.08 | +30.73% | 2 | 8 | 0.45 | -0.80 | 0.04 | -0.06 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 74.00 | 9.05 | 9.60 | 10.00 | +2.77 | +38.32% | 3 | 4 | 0.43 | -0.83 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 75.00 | 10.15 | 10.45 | 10.10 | +4.49 | +80.04% | 1 | 31 | 0.42 | -0.86 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 10:59:06 AM EST |
| 76.00 | 10.40 | 11.70 | 4.78 | 0.00 | 0.00% | 0 | 28 | 0.76 | -0.88 | 0.03 | -0.04 | 4/3/2025 | 4/7/2025 10:59:06 AM EST |
| 77.00 | 11.40 | 12.80 | 7.49 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.91 | 0.02 | -0.04 | 3/26/2025 | 4/7/2025 10:59:06 AM EST |
| 78.00 | 12.45 | 13.70 | 4.71 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.92 | 0.02 | -0.03 | 3/10/2025 | 4/7/2025 10:59:06 AM EST |
| 79.00 | 13.35 | 14.55 | % | 0 | 0 | 0.81 | -0.94 | 0.02 | -0.03 | 4/7/2025 10:59:06 AM EST | |||
| 80.00 | 14.45 | 15.55 | % | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.02 | 4/7/2025 10:59:06 AM EST | |||
| 81.00 | 15.55 | 16.55 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.02 | 4/7/2025 10:59:06 AM EST | |||
| 82.00 | 16.45 | 17.55 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 4/7/2025 10:59:06 AM EST | |||
| 83.00 | 17.75 | 18.65 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 4/7/2025 10:59:06 AM EST | |||
| 84.00 | 18.45 | 19.55 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 4/7/2025 10:59:06 AM EST | |||
| 85.00 | 19.45 | 20.65 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:59:06 AM EST | |||
| 90.00 | 24.15 | 25.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:06 AM EST | |||
| 95.00 | 28.50 | 30.55 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:06 AM EST | |||
| 100.00 | 34.00 | 36.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:06 AM EST | |||
| 105.00 | 38.80 | 41.75 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:06 AM EST |