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 | 24.65 | 26.10 | 24.25 | 0.00 | 0.00% | 0 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 47.50 | 23.20 | 23.55 | 21.55 | 0.00 | 0.00% | 0 | 5 | 0.58 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 20.70 | 21.10 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 14.50 | 16.25 | 16.40 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 11.15 | 11.35 | 11.35 | +1.75 | +18.23% | 2 | 4 | 0.37 | 0.91 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.50 | 8.90 | 9.90 | 9.32 | +0.97 | +11.62% | 5 | 2 | 0.34 | 0.86 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 6.80 | 6.95 | 6.25 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.79 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 67.50 | 4.95 | 5.05 | 5.27 | +0.52 | +10.95% | 5 | 33 | 0.30 | 0.69 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 3.35 | 3.50 | 3.70 | +0.64 | +20.92% | 38 | 527 | 0.29 | 0.57 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.50 | 2.15 | 2.22 | 2.30 | +0.29 | +14.43% | 109 | 1,637 | 0.28 | 0.43 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 1.27 | 1.32 | 1.38 | +0.24 | +21.06% | 59 | 1,653 | 0.27 | 0.30 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 77.50 | 0.70 | 0.76 | 0.74 | +0.10 | +15.63% | 127 | 930 | 0.27 | 0.19 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.37 | 0.43 | 0.42 | +0.01 | +2.44% | 7 | 564 | 0.27 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 82.50 | 0.19 | 0.25 | 0.22 | +0.04 | +22.23% | 2 | 60 | 0.27 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.09 | 0.19 | 0.14 | +0.13 | +1,300.00% | 1 | 25 | 0.29 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.01 | 0.41 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.36 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.54 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.52 | % | 0 | 0 | 0.68 | 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 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.58 | 0.04 | % | 15 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 50.00 | 0.00 | 0.49 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.06 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 73 | 0.38 | -0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.37 | 0.41 | 0.42 | 0.00 | 0.00% | 0 | 231 | 0.35 | -0.09 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 62.50 | 0.60 | 0.65 | 0.62 | -0.03 | -4.62% | 6 | 186 | 0.33 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 1.00 | 1.06 | 0.99 | -0.09 | -8.34% | 37 | 411 | 0.31 | -0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.50 | 1.63 | 1.68 | 1.61 | -0.12 | -6.94% | 16 | 579 | 0.30 | -0.31 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 2.54 | 2.61 | 2.44 | -0.19 | -7.23% | 27 | 1,366 | 0.29 | -0.43 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 72.50 | 3.80 | 3.90 | 3.70 | +0.20 | +5.72% | 6 | 1,062 | 0.28 | -0.57 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 5.40 | 5.55 | 5.25 | -1.02 | -16.27% | 3 | 331 | 0.27 | -0.70 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 77.50 | 7.40 | 7.55 | 7.20 | -0.45 | -5.89% | 12 | 118 | 0.27 | -0.81 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 9.55 | 9.75 | 9.93 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.88 | 0.03 | -0.02 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 82.50 | 12.00 | 12.15 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.93 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 14.40 | 14.65 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 19.45 | 19.65 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 24.40 | 24.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 29.30 | 30.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 34.35 | 35.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |