Options Chain for NEXTERA ENERGY INC COM (NEE) - $68.00 as of 5/28/2025 5:02:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.85 | 23.65 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 50.00 | 15.50 | 19.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 54.00 | 12.85 | 13.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 55.00 | 12.10 | 12.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 56.00 | 9.85 | 11.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 57.00 | 10.15 | 10.40 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 58.00 | 8.85 | 9.35 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 59.00 | 8.15 | 8.40 | 6.20 | 0.00 | 0.00% | 0 | 10 | 0.54 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 60.00 | 6.20 | 7.40 | 10.36 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.99 | 0.03 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 61.00 | 5.50 | 6.45 | % | 0 | 0 | 0.44 | 0.95 | 0.05 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 62.00 | 4.75 | 5.50 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.91 | 0.06 | -0.01 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 63.00 | 3.85 | 4.55 | 5.10 | +1.90 | +59.38% | 6 | 106 | 0.40 | 0.85 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 64.00 | 2.88 | 3.70 | 4.05 | +0.85 | +26.57% | 1 | 279 | 0.25 | 0.78 | 0.08 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 65.00 | 2.63 | 2.87 | 2.79 | -0.83 | -22.93% | 1 | 469 | 0.30 | 0.69 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 66.00 | 2.05 | 2.25 | 2.84 | 0.00 | 0.00% | 0 | 465 | 0.30 | 0.60 | 0.10 | -0.04 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 67.00 | 1.48 | 1.62 | 1.96 | -0.01 | -0.51% | 1 | 61 | 0.29 | 0.50 | 0.10 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 68.00 | 1.05 | 1.14 | 1.02 | -0.71 | -41.04% | 4 | 76 | 0.29 | 0.40 | 0.10 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 69.00 | 0.71 | 0.79 | 0.79 | -0.40 | -33.62% | 750 | 769 | 0.29 | 0.30 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 70.00 | 0.47 | 0.55 | 0.48 | -0.36 | -42.86% | 7 | 90 | 0.29 | 0.22 | 0.08 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 71.00 | 0.29 | 0.41 | 0.50 | 0.00 | 0.00% | 0 | 58 | 0.29 | 0.16 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 72.00 | 0.18 | 0.26 | 0.22 | -0.20 | -47.62% | 26 | 122 | 0.30 | 0.11 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 73.00 | 0.12 | 0.19 | 0.27 | 0.00 | 0.00% | 0 | 543 | 0.30 | 0.07 | 0.03 | -0.02 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 74.00 | 0.00 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 237 | 0.33 | 0.04 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.31 | 0.10 | -0.04 | -28.58% | 2 | 2,683 | 0.42 | 0.03 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 76.00 | 0.00 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.02 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 0.84 | 0.11 | 0.00 | 0.00% | 0 | 41 | 0.68 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 78.00 | 0.00 | 0.63 | 0.07 | 0.00 | 0.00% | 0 | 263 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 1.77 | 0.52 | 0.00 | 0.00% | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 1,213 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 82.00 | 0.00 | 0.80 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 83.00 | 0.00 | 0.79 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 84.00 | 0.00 | 0.78 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.93 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.77 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.96 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.96 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 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 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.57 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 2.21 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 2.22 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.37 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:57 PM EST |
| 59.00 | 0.11 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 60.00 | 0.18 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.37 | -0.01 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 61.00 | 0.23 | 0.30 | 0.28 | -0.42 | -60.00% | 30 | 28 | 0.34 | -0.05 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 62.00 | 0.18 | 0.41 | 0.39 | 0.00 | 0.00% | 2 | 45 | 0.29 | -0.09 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 63.00 | 0.29 | 0.66 | 0.45 | 0.00 | 0.00% | 0 | 198 | 0.31 | -0.15 | 0.07 | -0.02 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 64.00 | 0.62 | 0.83 | 0.81 | -0.10 | -10.99% | 34 | 90 | 0.32 | -0.22 | 0.08 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 65.00 | 0.88 | 1.17 | 0.89 | 0.00 | 0.00% | 0 | 398 | 0.32 | -0.31 | 0.09 | -0.03 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 66.00 | 1.16 | 1.54 | 1.35 | +0.18 | +15.39% | 36 | 1,268 | 0.30 | -0.40 | 0.10 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 67.00 | 1.68 | 2.00 | 1.54 | -0.02 | -1.29% | 2 | 41 | 0.29 | -0.50 | 0.10 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 68.00 | 2.23 | 2.43 | 2.17 | +0.21 | +10.72% | 1 | 27 | 0.28 | -0.60 | 0.10 | -0.04 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 69.00 | 2.87 | 3.15 | 3.06 | 0.00 | 0.00% | 0 | 38 | 0.29 | -0.70 | 0.09 | -0.04 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 70.00 | 3.60 | 4.20 | 3.06 | 0.00 | 0.00% | 0 | 52 | 0.32 | -0.78 | 0.08 | -0.03 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 71.00 | 4.45 | 5.05 | 4.10 | 0.00 | 0.00% | 0 | 416 | 0.39 | -0.84 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 72.00 | 5.30 | 6.20 | 6.47 | 0.00 | 0.00% | 0 | 27 | 0.41 | -0.89 | 0.05 | -0.02 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 73.00 | 6.25 | 7.15 | 8.48 | 0.00 | 0.00% | 0 | 1,443 | 0.38 | -0.93 | 0.03 | -0.02 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 74.00 | 7.20 | 7.45 | 3.46 | 0.00 | 0.00% | 0 | 32 | 0.44 | -0.96 | 0.02 | -0.01 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 75.00 | 8.15 | 9.10 | 4.16 | 0.00 | 0.00% | 0 | 362 | 0.46 | -0.97 | 0.02 | -0.01 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 76.00 | 9.15 | 10.25 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 77.00 | 10.15 | 11.15 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 78.00 | 11.15 | 12.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 79.00 | 12.20 | 13.05 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 80.00 | 13.20 | 13.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 81.00 | 14.10 | 14.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 82.00 | 15.10 | 16.25 | 8.67 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 83.00 | 15.80 | 16.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 84.00 | 17.15 | 18.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 85.00 | 18.15 | 18.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 90.00 | 23.10 | 24.05 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 95.00 | 28.15 | 30.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 100.00 | 32.80 | 33.45 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |