Options Chain for NEXTERA ENERGY INC COM (NEE) - $66.09 as of 4/25/2025 8:51:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.35 | 37.85 | 44.55 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 4/25/2025 3:59:58 PM EST |
| 32.50 | 33.55 | 34.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 35.00 | 31.05 | 32.40 | 40.64 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 28.55 | 29.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 40.00 | 26.10 | 26.50 | 32.63 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 23.65 | 24.00 | 23.70 | 0.00 | 0.00% | 0 | 32 | 0.79 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 21.15 | 21.60 | 21.01 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 47.50 | 18.70 | 19.05 | 20.70 | 0.00 | 0.00% | 0 | 36 | 0.51 | 0.98 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 16.30 | 16.60 | 16.40 | 0.00 | 0.00% | 0 | 182 | 0.49 | 0.95 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 52.50 | 13.80 | 14.25 | 12.10 | 0.00 | 0.00% | 0 | 75 | 0.44 | 0.93 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 11.45 | 11.70 | 11.40 | -1.75 | -13.31% | 10 | 1,916 | 0.38 | 0.89 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 57.50 | 9.00 | 9.50 | 9.05 | +0.05 | +0.56% | 5 | 102 | 0.48 | 0.85 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 6.90 | 7.40 | 6.70 | -0.40 | -5.64% | 4 | 437 | 0.32 | 0.79 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 62.50 | 5.05 | 5.20 | 5.08 | 0.00 | 0.00% | 0 | 675 | 0.30 | 0.70 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 3.40 | 3.55 | 3.30 | -0.25 | -7.05% | 23 | 893 | 0.29 | 0.58 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 67.50 | 2.08 | 2.16 | 2.01 | -0.25 | -11.07% | 90 | 1,529 | 0.27 | 0.42 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 1.14 | 1.20 | 1.14 | -0.03 | -2.57% | 6,150 | 4,602 | 0.26 | 0.28 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 72.50 | 0.56 | 0.61 | 0.60 | -0.03 | -4.77% | 135 | 2,775 | 0.25 | 0.18 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 0.23 | 0.31 | 0.28 | -0.04 | -12.50% | 353 | 6,138 | 0.24 | 0.12 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 77.50 | 0.08 | 0.21 | 0.13 | +0.01 | +8.34% | 26 | 11,224 | 0.25 | 0.08 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 0.06 | 0.14 | 0.07 | -0.18 | -72.00% | 60 | 16,250 | 0.27 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 82.50 | 0.01 | 0.19 | 0.07 | +0.02 | +40.00% | 3 | 4,854 | 0.28 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.20 | +0.15 | +300.00% | 7 | 4,709 | 0.38 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 1.14 | 0.06 | 0.00 | 0.00% | 0 | 4,655 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.72 | 0.40 | 0.00 | 0.00% | 0 | 2,476 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.96 | 0.05 | 0.00 | 0.00% | 0 | 4,085 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 810 | 0.53 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 566 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 286 | 1.05 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 280 | 0.60 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 4/25/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 64 | 0.90 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 4/25/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 120 | 0.96 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.07 | 0.22 | 0.00 | 0.00% | 0 | 54 | 1.51 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.58 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.60 | 0.29 | 0.00 | 0.00% | 0 | 30 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.87 | 0.26 | 0.00 | 0.00% | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 0.02 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 601 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 0.04 | 0.86 | 0.15 | 0.00 | 0.00% | 0 | 174 | 0.62 | -0.01 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 47.50 | 0.06 | 1.67 | 0.41 | 0.00 | 0.00% | 0 | 66 | 0.64 | -0.02 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 0.17 | 0.24 | 0.21 | -0.09 | -30.00% | 1 | 97 | 0.44 | -0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 52.50 | 0.24 | 0.29 | 0.54 | 0.00 | 0.00% | 0 | 273 | 0.40 | -0.07 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 0.36 | 0.42 | 0.37 | -0.08 | -17.78% | 30 | 4,382 | 0.36 | -0.11 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 57.50 | 0.56 | 0.65 | 0.67 | -0.05 | -6.95% | 40 | 1,793 | 0.34 | -0.15 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 0.92 | 1.00 | 0.95 | -0.05 | -5.00% | 26 | 6,230 | 0.32 | -0.21 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 62.50 | 1.50 | 1.60 | 1.71 | -0.04 | -2.29% | 144 | 3,256 | 0.30 | -0.30 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 2.37 | 2.47 | 2.40 | -0.12 | -4.77% | 60 | 3,265 | 0.29 | -0.42 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 67.50 | 3.55 | 3.70 | 3.70 | 0.00 | 0.00% | 6 | 6,896 | 0.27 | -0.58 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 4.25 | 5.35 | 5.22 | -0.18 | -3.34% | 2 | 9,456 | 0.26 | -0.72 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 72.50 | 6.35 | 7.25 | 7.50 | 0.00 | 0.00% | 0 | 4,978 | 0.19 | -0.82 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 8.80 | 10.05 | 8.00 | 0.00 | 0.00% | 0 | 930 | 0.42 | -0.88 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 77.50 | 11.55 | 11.90 | 10.50 | 0.00 | 0.00% | 0 | 2,556 | 0.38 | -0.92 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 14.00 | 14.35 | 14.30 | 0.00 | 0.00% | 0 | 769 | 0.32 | -0.95 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 82.50 | 16.40 | 16.75 | 16.90 | +0.38 | +2.30% | 2 | 5,071 | 0.42 | -0.97 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 18.95 | 19.20 | 19.50 | -3.08 | -13.64% | 4 | 36 | 0.42 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 87.50 | 21.40 | 21.85 | 16.35 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 23.90 | 24.50 | 24.23 | 0.00 | 0.00% | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 92.50 | 25.30 | 26.75 | 23.95 | 0.00 | 0.00% | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 28.80 | 29.20 | 14.15 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 33.75 | 34.25 | 16.70 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 38.70 | 39.25 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 4/25/2025 3:59:58 PM EST |
| 110.00 | 42.75 | 44.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 115.00 | 47.80 | 49.20 | 34.60 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 4/25/2025 3:59:58 PM EST |
| 120.00 | 53.70 | 54.25 | 39.55 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 58.00 | 59.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |