Options Chain for NEXTERA ENERGY INC COM (NEE) - $70.45 as of 3/31/2025 2:06:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.30 | 26.60 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 50.00 | 21.10 | 21.35 | 20.23 | 0.00 | 0.00% | 0 | 9 | 1.54 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 16.15 | 16.40 | 14.50 | 0.00 | 0.00% | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 57.00 | 14.15 | 14.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 58.00 | 13.20 | 13.40 | 11.55 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 59.00 | 12.15 | 12.40 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 11.20 | 11.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 61.00 | 10.15 | 10.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 62.00 | 9.15 | 9.40 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 63.00 | 8.15 | 8.40 | 7.75 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 64.00 | 7.20 | 7.40 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.98 | 0.01 | -0.03 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 6.15 | 6.45 | 6.10 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.97 | 0.02 | -0.04 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 66.00 | 5.20 | 5.45 | 4.40 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.95 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 67.00 | 4.20 | 4.50 | 4.05 | 0.00 | 0.00% | 0 | 43 | 0.42 | 0.91 | 0.05 | -0.08 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 68.00 | 3.40 | 3.50 | 3.45 | +1.25 | +56.82% | 11 | 37 | 0.37 | 0.86 | 0.08 | -0.10 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 69.00 | 2.54 | 2.62 | 2.81 | +0.64 | +29.50% | 5 | 41 | 0.33 | 0.78 | 0.11 | -0.12 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 1.74 | 1.83 | 1.57 | +0.09 | +6.09% | 101 | 123 | 0.34 | 0.68 | 0.14 | -0.13 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 71.00 | 1.12 | 1.18 | 1.11 | +0.24 | +27.59% | 218 | 797 | 0.33 | 0.53 | 0.16 | -0.13 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 72.00 | 0.64 | 0.69 | 0.61 | +0.04 | +7.02% | 361 | 875 | 0.32 | 0.37 | 0.16 | -0.11 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 73.00 | 0.32 | 0.38 | 0.33 | +0.01 | +3.13% | 452 | 336 | 0.32 | 0.22 | 0.12 | -0.09 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 74.00 | 0.15 | 0.18 | 0.14 | -0.02 | -12.50% | 444 | 493 | 0.32 | 0.12 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 0.06 | 0.10 | 0.06 | -0.03 | -33.34% | 196 | 529 | 0.32 | 0.07 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 76.00 | 0.02 | 0.07 | 0.04 | +0.01 | +33.34% | 4 | 1,580 | 0.35 | 0.03 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 77.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 15 | 471 | 0.38 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 78.00 | 0.00 | 0.07 | 0.01 | -0.03 | -75.00% | 4 | 129 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 79.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 79 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 81.00 | 0.00 | 0.34 | 0.17 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:56 PM EST |
| 82.00 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 192 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 83.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
| 84.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.01 | 0.33 | 0.00 | 0.00% | 0 | 267 | 1.15 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.29 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 0.00 | 0.29 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 0.00 | 0.29 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 105.00 | 0.00 | 0.29 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 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 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:56 PM EST |
| 57.00 | 0.00 | 0.02 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:56 PM EST |
| 58.00 | 0.00 | 0.06 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 59.00 | 0.00 | 0.03 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 131 | 415 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 61.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 3 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 62.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 63.00 | 0.01 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 313 | 0.56 | -0.01 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 64.00 | 0.01 | 0.05 | 0.05 | -0.09 | -64.29% | 2 | 46 | 0.49 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 0.04 | 0.09 | 0.06 | -0.04 | -40.00% | 5 | 103 | 0.50 | -0.03 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 66.00 | 0.06 | 0.10 | 0.08 | -0.05 | -38.47% | 10 | 165 | 0.45 | -0.05 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 67.00 | 0.09 | 0.13 | 0.12 | -0.06 | -33.34% | 148 | 798 | 0.42 | -0.09 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 68.00 | 0.15 | 0.20 | 0.19 | -0.14 | -42.43% | 46 | 362 | 0.39 | -0.14 | 0.08 | -0.10 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 69.00 | 0.27 | 0.33 | 0.32 | -0.16 | -33.34% | 229 | 235 | 0.36 | -0.22 | 0.11 | -0.12 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 0.49 | 0.55 | 0.55 | -0.27 | -32.93% | 17 | 224 | 0.34 | -0.32 | 0.14 | -0.13 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 71.00 | 0.85 | 0.91 | 0.99 | -0.30 | -23.26% | 23 | 132 | 0.33 | -0.47 | 0.16 | -0.13 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 72.00 | 1.35 | 1.42 | 1.59 | -0.42 | -20.90% | 18 | 99 | 0.32 | -0.63 | 0.16 | -0.11 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 73.00 | 1.91 | 2.11 | 2.05 | -0.58 | -22.06% | 7 | 29 | 0.34 | -0.78 | 0.12 | -0.09 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 74.00 | 2.78 | 3.15 | 4.75 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.88 | 0.08 | -0.06 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 3.70 | 3.90 | 3.85 | -0.52 | -11.90% | 1 | 14 | 0.33 | -0.93 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 76.00 | 4.70 | 4.90 | 5.85 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.97 | 0.03 | -0.02 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 77.00 | 5.65 | 5.85 | 7.75 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 78.00 | 6.70 | 6.90 | 8.77 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 79.00 | 7.70 | 7.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 80.00 | 8.70 | 8.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 81.00 | 9.70 | 9.90 | 10.89 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 82.00 | 10.70 | 10.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 83.00 | 11.70 | 11.90 | 13.53 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:56 PM EST |
| 84.00 | 12.70 | 12.90 | 13.00 | 0.00 | 0.00% | 0 | 5 | 1.01 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 13.70 | 13.90 | 15.44 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 18.70 | 18.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 23.65 | 23.90 | 23.75 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 100.00 | 28.65 | 29.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 105.00 | 33.65 | 34.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |