Options Chain for NEXTERA ENERGY INC COM (NEE) - $76.32 as of 8/22/2025 8:24:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.25 | 43.15 | 41.20 | % | 1.18 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 37.50 | 37.60 | 40.50 | 39.05 | 35.60 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 34.45 | 37.85 | 36.15 | 24.50 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 31.95 | 35.45 | 33.70 | % | 0.79 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 29.40 | 32.95 | 31.18 | % | 0.69 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 27.10 | 30.45 | 28.78 | % | 0.61 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 24.40 | 27.90 | 26.15 | 21.06 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 21.10 | 21.40 | 21.25 | 16.50 | 0.00 | 0.00% | 0.39 | 0 | 48 | 0.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 57.50 | 18.70 | 18.95 | 18.83 | 12.89 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 16.25 | 17.40 | 16.83 | 12.05 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.68 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 13.80 | 14.00 | 13.90 | 14.25 | 0.00 | 0.00% | 0.22 | 0 | 256 | 0.36 | 0.96 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 11.20 | 12.30 | 11.75 | 11.71 | +0.61 | +5.50% | 0.18 | 2 | 458 | 0.39 | 0.92 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 9.05 | 9.20 | 9.13 | 9.30 | -0.22 | -2.32% | 0.14 | 1 | 1,555 | 0.26 | 0.87 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 6.85 | 7.05 | 6.95 | 6.77 | -0.46 | -6.37% | 0.10 | 3 | 892 | 0.25 | 0.80 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 4.90 | 5.05 | 4.98 | 4.97 | +0.02 | +0.41% | 0.07 | 33 | 1,638 | 0.23 | 0.71 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 3.30 | 3.35 | 3.33 | 3.25 | -0.20 | -5.80% | 0.04 | 90 | 2,424 | 0.23 | 0.59 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 77.50 | 2.00 | 2.06 | 2.03 | 1.99 | -0.08 | -3.87% | 0.03 | 652 | 5,092 | 0.22 | 0.43 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 1.08 | 1.17 | 1.13 | 1.05 | -0.15 | -12.50% | 0.01 | 271 | 9,665 | 0.21 | 0.28 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 82.50 | 0.54 | 0.60 | 0.57 | 0.58 | -0.07 | -10.77% | 0.01 | 19 | 6,160 | 0.21 | 0.16 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.26 | 0.31 | 0.29 | 0.27 | -0.01 | -3.58% | 0.00 | 58 | 11,973 | 0.21 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 3,200 | 0.23 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.48 | 0.74 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.47 | 0.74 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.12 | 0.06 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.65 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 528 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.01 | 0.20 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 5 | 1,664 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 57.50 | 0.05 | 0.58 | 0.32 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.44 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.02 | 0.60 | 0.31 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.37 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 0.09 | 0.25 | 0.17 | 0.17 | -0.08 | -32.00% | 0.00 | 10 | 2,416 | 0.31 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 0.20 | 0.26 | 0.23 | 0.26 | -0.04 | -13.34% | 0.00 | 9 | 2,387 | 0.28 | -0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 0.37 | 0.43 | 0.40 | 0.40 | -0.12 | -23.08% | 0.01 | 11 | 2,667 | 0.26 | -0.13 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 0.68 | 0.74 | 0.71 | 0.75 | -0.13 | -14.78% | 0.01 | 52 | 4,596 | 0.24 | -0.20 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 1.02 | 1.25 | 1.14 | 1.27 | -0.22 | -14.77% | 0.02 | 37 | 1,296 | 0.23 | -0.29 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 2.02 | 2.07 | 2.05 | 2.16 | -0.24 | -10.00% | 0.03 | 66 | 758 | 0.22 | -0.41 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 77.50 | 3.20 | 3.35 | 3.28 | 3.40 | +0.20 | +6.25% | 0.04 | 12 | 218 | 0.22 | -0.57 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 4.80 | 5.05 | 4.93 | 4.99 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.22 | -0.72 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 82.50 | 6.85 | 7.05 | 6.95 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.23 | -0.84 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 8.30 | 9.40 | 8.85 | 13.70 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.16 | -0.91 | 0.03 | -0.01 | 7/29/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 14.10 | 14.30 | 14.20 | 22.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 4/17/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 18.40 | 19.25 | 18.83 | 18.85 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.41 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 23.55 | 25.25 | 24.40 | % | 0.24 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 29.10 | 29.60 | 29.35 | 29.25 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.51 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 34.10 | 34.60 | 34.35 | % | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |