Options Chain for NEXTERA ENERGY INC COM (NEE) - $66.10 as of 5/5/2025 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.10 | 21.35 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 50.00 | 16.15 | 16.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 53.00 | 13.20 | 13.45 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 54.00 | 12.20 | 12.50 | 15.00 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.98 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 11.15 | 11.50 | % | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 56.00 | 10.25 | 10.50 | % | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.02 | 5/5/2025 4:00:06 PM EST | |||
| 57.00 | 9.25 | 9.65 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.95 | 0.02 | -0.03 | 4/21/2025 | 5/5/2025 4:00:06 PM EST |
| 58.00 | 8.35 | 8.60 | % | 0 | 0 | 0.42 | 0.92 | 0.02 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 59.00 | 7.40 | 7.65 | 6.41 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.90 | 0.03 | -0.04 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 60.00 | 6.45 | 6.65 | % | 0 | 0 | 0.37 | 0.88 | 0.03 | -0.04 | 5/5/2025 4:00:06 PM EST | |||
| 61.00 | 4.80 | 5.80 | % | 0 | 0 | 0.25 | 0.84 | 0.04 | -0.05 | 5/5/2025 4:00:06 PM EST | |||
| 62.00 | 4.70 | 4.95 | 5.59 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.80 | 0.05 | -0.05 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 63.00 | 3.90 | 4.05 | 4.87 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.76 | 0.06 | -0.05 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 64.00 | 3.15 | 3.30 | 3.92 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.70 | 0.07 | -0.05 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 65.00 | 2.44 | 2.57 | 3.26 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.63 | 0.08 | -0.05 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 66.00 | 1.82 | 1.97 | 2.08 | -0.33 | -13.70% | 1 | 51 | 0.30 | 0.54 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 67.00 | 1.26 | 1.44 | 1.40 | -0.70 | -33.34% | 4 | 67 | 0.28 | 0.45 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 68.00 | 0.95 | 1.05 | 1.04 | -0.36 | -25.72% | 26 | 66 | 0.29 | 0.35 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 69.00 | 0.58 | 0.69 | 0.80 | -0.24 | -23.08% | 11 | 101 | 0.28 | 0.27 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 70.00 | 0.37 | 0.46 | 0.51 | -0.13 | -20.32% | 10 | 72 | 0.27 | 0.20 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 71.00 | 0.21 | 0.53 | 0.27 | -0.21 | -43.75% | 4 | 1,840 | 0.27 | 0.15 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 72.00 | 0.12 | 0.23 | 0.18 | -0.16 | -47.06% | 13 | 33 | 0.28 | 0.10 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 73.00 | 0.02 | 0.15 | 0.16 | -0.03 | -15.79% | 1 | 1,232 | 0.25 | 0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 74.00 | 0.00 | 0.12 | 0.08 | -0.01 | -11.12% | 1 | 22 | 0.34 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.03 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 76.00 | 0.00 | 0.58 | % | 0 | 0 | 0.55 | 0.02 | 0.01 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 77.00 | 0.00 | 0.33 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 78.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 79.00 | 0.00 | 2.13 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 81.00 | 0.00 | 2.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 82.00 | 0.00 | 2.13 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:06 PM EST |
| 83.00 | 0.00 | 0.24 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 84.00 | 0.00 | 2.13 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.71 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.54 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.53 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 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 | 0.08 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 53.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 54.00 | 0.03 | 0.41 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.02 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 0.05 | 0.37 | 0.09 | +0.01 | +12.50% | 5 | 23 | 0.53 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 56.00 | 0.09 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.04 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 57.00 | 0.00 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.05 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 58.00 | 0.14 | 0.23 | 0.22 | +0.06 | +37.50% | 20 | 65 | 0.41 | -0.08 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 59.00 | 0.14 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.10 | 0.03 | -0.04 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 60.00 | 0.24 | 0.38 | 0.32 | +0.06 | +23.08% | 4 | 50 | 0.37 | -0.12 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 61.00 | 0.35 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.16 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 62.00 | 0.47 | 0.56 | 0.60 | +0.16 | +36.37% | 34 | 72 | 0.34 | -0.20 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 63.00 | 0.65 | 0.73 | 0.65 | 0.00 | 0.00% | 6 | 17 | 0.33 | -0.24 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 64.00 | 0.89 | 1.06 | 0.88 | +0.13 | +17.34% | 36 | 16 | 0.33 | -0.30 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 65.00 | 1.20 | 1.28 | 1.20 | +0.22 | +22.45% | 6 | 44 | 0.31 | -0.37 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 66.00 | 1.57 | 1.70 | 1.48 | 0.00 | 0.00% | 0 | 42 | 0.30 | -0.46 | 0.09 | -0.05 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 67.00 | 2.06 | 2.17 | 1.95 | +0.18 | +10.17% | 4 | 82 | 0.29 | -0.55 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 68.00 | 2.61 | 2.78 | 2.20 | 0.00 | 0.00% | 0 | 78 | 0.28 | -0.65 | 0.09 | -0.05 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 69.00 | 3.30 | 4.60 | 3.50 | +0.50 | +16.67% | 2 | 1 | 0.39 | -0.73 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 70.00 | 4.10 | 4.25 | 3.95 | +0.23 | +6.19% | 3 | 8 | 0.27 | -0.80 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 71.00 | 4.95 | 5.15 | 7.38 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.85 | 0.05 | -0.03 | 4/21/2025 | 5/5/2025 4:00:06 PM EST |
| 72.00 | 5.80 | 6.10 | 5.79 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.90 | 0.04 | -0.02 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 73.00 | 6.75 | 7.00 | 6.25 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.93 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 74.00 | 7.40 | 8.00 | 9.80 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.95 | 0.02 | -0.01 | 4/8/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 8.80 | 9.00 | 9.05 | +0.98 | +12.15% | 3 | 3 | 0.70 | -0.97 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 76.00 | 9.45 | 10.05 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.98 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 4:00:06 PM EST |
| 77.00 | 10.75 | 11.00 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 78.00 | 11.15 | 12.00 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 79.00 | 12.75 | 13.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 80.00 | 13.45 | 14.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 81.00 | 14.30 | 15.05 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 82.00 | 15.75 | 16.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 83.00 | 16.75 | 17.05 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 84.00 | 17.50 | 18.05 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 85.00 | 17.70 | 19.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 90.00 | 22.95 | 24.05 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 95.00 | 28.55 | 29.05 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 100.00 | 33.75 | 34.05 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |