Options Chain for NEXTERA ENERGY INC COM (NEE) - $70.31 as of 9/18/2025 11:14:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.15 | 25.65 | 25.40 | % | 0.56 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 50.00 | 20.25 | 20.55 | 20.40 | % | 0.41 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 55.00 | 15.30 | 15.55 | 15.43 | % | 0.28 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 59.00 | 11.30 | 11.55 | 11.43 | 13.15 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:00 AM EST |
| 60.00 | 10.30 | 10.60 | 10.45 | % | 0.17 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 61.00 | 9.30 | 9.55 | 9.43 | % | 0.15 | 0 | 0 | 0.24 | 0.99 | 0.01 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 62.00 | 8.30 | 8.60 | 8.45 | 9.29 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.30 | 0.98 | 0.01 | -0.02 | 9/5/2025 | 9/18/2025 10:59:00 AM EST |
| 63.00 | 7.40 | 7.60 | 7.50 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.26 | 0.96 | 0.02 | -0.02 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 64.00 | 6.40 | 6.65 | 6.53 | % | 0.10 | 0 | 0 | 0.28 | 0.94 | 0.03 | -0.03 | 9/18/2025 10:59:00 AM EST | |||
| 65.00 | 5.55 | 5.70 | 5.63 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.28 | 0.90 | 0.04 | -0.03 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 66.00 | 4.65 | 4.75 | 4.70 | 5.54 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.27 | 0.86 | 0.06 | -0.04 | 9/5/2025 | 9/18/2025 10:59:00 AM EST |
| 67.00 | 3.80 | 3.90 | 3.85 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.26 | 0.80 | 0.07 | -0.04 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 68.00 | 2.99 | 3.10 | 3.05 | 2.69 | -0.30 | -10.04% | 0.04 | 3 | 4 | 0.26 | 0.72 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 69.00 | 2.26 | 2.40 | 2.33 | 2.63 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.25 | 0.63 | 0.10 | -0.05 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 70.00 | 1.63 | 1.69 | 1.66 | 1.61 | -0.11 | -6.40% | 0.02 | 1 | 83 | 0.25 | 0.52 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 71.00 | 1.12 | 1.18 | 1.15 | 1.02 | -0.26 | -20.32% | 0.02 | 53 | 179 | 0.25 | 0.41 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 72.00 | 0.73 | 0.78 | 0.76 | 0.78 | -0.32 | -29.10% | 0.01 | 135 | 283 | 0.24 | 0.30 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 73.00 | 0.45 | 0.49 | 0.47 | 0.41 | -0.31 | -43.06% | 0.01 | 11 | 62 | 0.24 | 0.22 | 0.08 | -0.04 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 74.00 | 0.26 | 0.31 | 0.29 | 0.28 | -0.03 | -9.68% | 0.00 | 8 | 625 | 0.24 | 0.15 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 75.00 | 0.15 | 0.18 | 0.17 | 0.14 | -0.16 | -53.34% | 0.00 | 25 | 288 | 0.25 | 0.09 | 0.05 | -0.02 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 76.00 | 0.08 | 0.12 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.25 | 0.06 | 0.03 | -0.01 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 77.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 407 | 0.27 | 0.04 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 78.00 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.28 | 0.02 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 79.00 | 0.00 | 0.11 | 0.06 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.01 | 0.01 | 0.00 | 8/26/2025 | 9/18/2025 10:59:00 AM EST |
| 80.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.32 | 0.01 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:00 AM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.40 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:00 AM EST |
| 82.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.42 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:00 AM EST |
| 83.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 84.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 10:59:00 AM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 86.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 87.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 88.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 90.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 95.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 100.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:00 AM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 55.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 59.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 60.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 61.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.01 | 0.01 | -0.01 | 9/2/2025 | 9/18/2025 10:59:00 AM EST |
| 62.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | -0.02 | 0.01 | -0.02 | 9/12/2025 | 9/18/2025 10:59:00 AM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.31 | -0.04 | 0.02 | -0.02 | 9/5/2025 | 9/18/2025 10:59:00 AM EST |
| 64.00 | 0.09 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.30 | -0.06 | 0.03 | -0.03 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 65.00 | 0.14 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.29 | -0.10 | 0.04 | -0.03 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 66.00 | 0.22 | 0.27 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.28 | -0.14 | 0.06 | -0.04 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 67.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.06 | -13.96% | 0.01 | 2 | 190 | 0.27 | -0.20 | 0.07 | -0.04 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 68.00 | 0.53 | 0.59 | 0.56 | 0.65 | 0.00 | 0.00% | 0.01 | 1 | 216 | 0.27 | -0.28 | 0.09 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 69.00 | 0.81 | 0.86 | 0.84 | 0.84 | -0.12 | -12.50% | 0.01 | 318 | 498 | 0.26 | -0.37 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 70.00 | 1.13 | 1.27 | 1.20 | 1.36 | -0.01 | -0.73% | 0.02 | 14 | 341 | 0.25 | -0.48 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 71.00 | 1.67 | 1.73 | 1.70 | 1.89 | +0.08 | +4.42% | 0.02 | 9 | 57 | 0.25 | -0.59 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 72.00 | 2.26 | 2.34 | 2.30 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.24 | -0.70 | 0.10 | -0.04 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 73.00 | 2.99 | 3.10 | 3.05 | 2.26 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.24 | -0.78 | 0.08 | -0.04 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 74.00 | 3.80 | 3.90 | 3.85 | 3.87 | +0.36 | +10.26% | 0.05 | 1 | 91 | 0.24 | -0.85 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 75.00 | 4.70 | 4.80 | 4.75 | 4.92 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.26 | -0.91 | 0.05 | -0.02 | 9/9/2025 | 9/18/2025 10:59:00 AM EST |
| 76.00 | 5.65 | 5.80 | 5.73 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 160 | 0.27 | -0.94 | 0.03 | -0.01 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 77.00 | 6.60 | 6.80 | 6.70 | 4.08 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.30 | -0.96 | 0.02 | -0.01 | 8/28/2025 | 9/18/2025 10:59:00 AM EST |
| 78.00 | 7.60 | 7.75 | 7.68 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.34 | -0.98 | 0.01 | -0.01 | 8/28/2025 | 9/18/2025 10:59:00 AM EST |
| 79.00 | 8.60 | 8.80 | 8.70 | 5.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 8/27/2025 | 9/18/2025 10:59:00 AM EST |
| 80.00 | 9.55 | 9.80 | 9.68 | 7.04 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.40 | -0.99 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:00 AM EST |
| 81.00 | 10.60 | 10.80 | 10.70 | 7.93 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:00 AM EST |
| 82.00 | 11.60 | 11.85 | 11.73 | 8.83 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:00 AM EST |
| 83.00 | 12.55 | 12.85 | 12.70 | % | 0.15 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 84.00 | 13.55 | 13.95 | 13.75 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 85.00 | 14.55 | 14.85 | 14.70 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 86.00 | 15.55 | 15.85 | 15.70 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 87.00 | 16.55 | 16.95 | 16.75 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 88.00 | 17.60 | 17.80 | 17.70 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 90.00 | 19.60 | 19.80 | 19.70 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 95.00 | 24.60 | 24.80 | 24.70 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 100.00 | 29.60 | 29.80 | 29.70 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST |