Options Chain for NEXTERA ENERGY INC COM (NEE) - $67.27 as of 4/24/2025 9:42:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.05 | 24.15 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 50.00 | 15.25 | 19.20 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 53.00 | 12.20 | 16.25 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 54.00 | 11.40 | 15.30 | % | 0 | 0 | 0.27 | 0.96 | 0.01 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 55.00 | 10.40 | 14.35 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 56.00 | 9.45 | 13.40 | % | 0 | 0 | 0.27 | 0.93 | 0.01 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 57.00 | 8.55 | 12.45 | % | 0 | 0 | 0.44 | 0.92 | 0.02 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 58.00 | 7.90 | 10.45 | % | 0 | 0 | 0.42 | 0.90 | 0.02 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 59.00 | 7.00 | 10.35 | % | 0 | 0 | 0.29 | 0.87 | 0.02 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 60.00 | 6.15 | 8.80 | 8.95 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.84 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 61.00 | 6.25 | 7.95 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.82 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 62.00 | 5.25 | 7.05 | 4.87 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.79 | 0.04 | -0.04 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 63.00 | 4.00 | 6.90 | 6.50 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.75 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 64.00 | 4.00 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.70 | 0.05 | -0.04 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 65.00 | 3.25 | 4.65 | 2.74 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.66 | 0.05 | -0.04 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 66.00 | 2.73 | 3.55 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.60 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 67.00 | 1.39 | 3.50 | 3.09 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.55 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 68.00 | 1.75 | 2.88 | 2.46 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.49 | 0.06 | -0.04 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 69.00 | 1.15 | 2.05 | 1.18 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.42 | 0.06 | -0.04 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 70.00 | 0.90 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.36 | 0.06 | -0.03 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 1.30 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.30 | 0.06 | -0.03 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 72.00 | 0.40 | 1.04 | 0.91 | 0.00 | 0.00% | 0 | 54 | 0.28 | 0.24 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 73.00 | 0.20 | 0.80 | 0.67 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.19 | 0.05 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.74 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.15 | 0.04 | -0.02 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.69 | 0.45 | 0.00 | 0.00% | 0 | 57 | 0.30 | 0.12 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 0.64 | % | 0 | 0 | 0.29 | 0.09 | 0.03 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 0.74 | % | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.05 | 0.02 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.40 | 0.03 | 0.01 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.62 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.58 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.56 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 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 | 0.73 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 53.00 | 0.00 | 0.71 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.03 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.66 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.05 | 0.01 | -0.02 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 56.00 | 0.08 | 0.66 | 0.27 | 0.00 | 0.00% | 0 | 512 | 0.40 | -0.07 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 0.74 | % | 0 | 0 | 0.46 | -0.08 | 0.02 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | -0.10 | 0.02 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 59.00 | 0.18 | 0.80 | % | 0 | 0 | 0.41 | -0.13 | 0.02 | -0.03 | 4/23/2025 4:00:04 PM EST | |||
| 60.00 | 0.32 | 0.91 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.37 | -0.16 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 61.00 | 0.40 | 1.20 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.18 | 0.03 | -0.03 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 62.00 | 0.64 | 1.35 | % | 0 | 0 | 0.44 | -0.21 | 0.04 | -0.04 | 4/23/2025 4:00:04 PM EST | |||
| 63.00 | 0.79 | 1.60 | % | 0 | 0 | 0.37 | -0.25 | 0.04 | -0.04 | 4/23/2025 4:00:04 PM EST | |||
| 64.00 | 1.06 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.30 | 0.05 | -0.04 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 65.00 | 1.36 | 2.09 | 2.06 | 0.00 | 0.00% | 0 | 61 | 0.33 | -0.34 | 0.05 | -0.04 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 66.00 | 1.65 | 3.85 | 1.77 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.40 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 67.00 | 1.97 | 3.25 | 1.71 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.45 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 68.00 | 2.20 | 3.40 | 5.30 | 0.00 | 0.00% | 0 | 34 | 0.31 | -0.51 | 0.06 | -0.04 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 69.00 | 2.70 | 4.05 | 3.40 | 0.00 | 0.00% | 0 | 43 | 0.26 | -0.58 | 0.06 | -0.04 | 4/15/2025 | 4/23/2025 4:00:04 PM EST |
| 70.00 | 3.35 | 4.75 | 6.74 | 0.00 | 0.00% | 0 | 35 | 0.30 | -0.64 | 0.06 | -0.03 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 71.00 | 4.00 | 6.00 | 6.36 | 0.00 | 0.00% | 0 | 38 | 0.24 | -0.70 | 0.06 | -0.03 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 72.00 | 4.25 | 6.90 | 5.15 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.76 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 73.00 | 4.30 | 8.55 | % | 0 | 0 | 0.23 | -0.81 | 0.05 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 74.00 | 5.25 | 9.40 | % | 0 | 0 | 0.21 | -0.85 | 0.04 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 75.00 | 6.15 | 10.30 | % | 0 | 0 | 0.40 | -0.88 | 0.03 | -0.02 | 4/23/2025 4:00:04 PM EST | |||
| 76.00 | 7.10 | 11.30 | % | 0 | 0 | 0.48 | -0.91 | 0.03 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 77.00 | 8.10 | 12.05 | % | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 78.00 | 9.15 | 13.00 | % | 0 | 0 | 0.51 | -0.95 | 0.02 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 79.00 | 10.20 | 14.00 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 80.00 | 11.10 | 15.00 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 85.00 | 16.10 | 20.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 90.00 | 21.10 | 25.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 95.00 | 26.10 | 30.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 100.00 | 31.10 | 35.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST |