Options Chain for NEXTERA ENERGY INC COM (NEE) - $68.32 as of 5/9/2025 3:35:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.95 | 25.75 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 50.00 | 18.60 | 20.95 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 55.00 | 15.25 | 17.35 | % | 0 | 0 | 0.85 | 0.97 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 56.00 | 13.90 | 15.85 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 57.00 | 13.35 | 14.25 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 58.00 | 12.10 | 13.60 | % | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 59.00 | 10.80 | 12.80 | % | 0 | 0 | 0.57 | 0.90 | 0.02 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 60.00 | 10.05 | 11.60 | 11.00 | % | 2 | 0 | 0.50 | 0.90 | 0.02 | -0.01 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 61.00 | 8.95 | 10.90 | 9.70 | % | 5 | 0 | 0.36 | 0.87 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 62.00 | 8.00 | 9.70 | % | 0 | 0 | 0.32 | 0.84 | 0.03 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 63.00 | 7.00 | 8.65 | 8.05 | % | 5 | 0 | 0.30 | 0.81 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 64.00 | 7.10 | 8.50 | % | 0 | 0 | 0.39 | 0.79 | 0.03 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 65.00 | 6.25 | 6.65 | % | 0 | 0 | 0.32 | 0.75 | 0.04 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 66.00 | 4.20 | 6.95 | % | 0 | 0 | 0.30 | 0.71 | 0.04 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 67.00 | 4.30 | 5.15 | % | 0 | 0 | 0.28 | 0.67 | 0.04 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 68.00 | 4.15 | 4.45 | 4.20 | +0.90 | +27.28% | 17 | 15 | 0.31 | 0.63 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 69.00 | 3.55 | 4.25 | 2.72 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.58 | 0.05 | -0.03 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 70.00 | 2.94 | 3.25 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.53 | 0.05 | -0.03 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 71.00 | 2.43 | 2.72 | 2.66 | % | 1 | 0 | 0.29 | 0.48 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 72.00 | 1.97 | 2.33 | % | 0 | 0 | 0.29 | 0.43 | 0.05 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 73.00 | 1.59 | 1.91 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.38 | 0.05 | -0.03 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 74.00 | 1.21 | 1.58 | % | 0 | 0 | 0.27 | 0.33 | 0.05 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 75.00 | 0.98 | 1.30 | % | 0 | 0 | 0.28 | 0.29 | 0.04 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 76.00 | 0.79 | 1.65 | % | 0 | 0 | 0.31 | 0.25 | 0.04 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 77.00 | 0.00 | 0.85 | % | 0 | 0 | 0.32 | 0.21 | 0.04 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 78.00 | 0.40 | 0.70 | % | 0 | 0 | 0.27 | 0.18 | 0.03 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 79.00 | 0.29 | 0.82 | % | 0 | 0 | 0.38 | 0.15 | 0.03 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.46 | % | 0 | 0 | 0.34 | 0.12 | 0.03 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 85.00 | 0.03 | 0.89 | % | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.33 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.32 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.32 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.52 | % | 0 | 0 | 0.54 | -0.03 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 56.00 | 0.00 | 0.38 | % | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.47 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 58.00 | 0.23 | 0.55 | 0.36 | % | 230 | 0 | 0.36 | -0.08 | 0.02 | -0.01 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 59.00 | 0.17 | 0.86 | 0.39 | % | 6 | 0 | 0.39 | -0.10 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 60.00 | 0.00 | 0.62 | 0.48 | % | 8 | 0 | 0.44 | -0.10 | 0.02 | -0.01 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 61.00 | 0.47 | 0.85 | 0.55 | % | 1 | 0 | 0.36 | -0.13 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 62.00 | 0.56 | 0.94 | % | 0 | 0 | 0.35 | -0.16 | 0.03 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 63.00 | 0.49 | 1.03 | % | 0 | 0 | 0.31 | -0.19 | 0.03 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 64.00 | 0.90 | 1.13 | % | 0 | 0 | 0.33 | -0.21 | 0.03 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 65.00 | 1.10 | 1.40 | % | 0 | 0 | 0.32 | -0.25 | 0.04 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 66.00 | 1.34 | 1.61 | 1.48 | % | 2 | 0 | 0.32 | -0.29 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 67.00 | 1.62 | 2.62 | % | 0 | 0 | 0.35 | -0.33 | 0.04 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 68.00 | 1.92 | 2.24 | 2.08 | % | 1 | 0 | 0.30 | -0.37 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 69.00 | 2.23 | 2.78 | % | 0 | 0 | 0.30 | -0.42 | 0.05 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 70.00 | 2.73 | 3.00 | % | 0 | 0 | 0.29 | -0.47 | 0.05 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 71.00 | 3.20 | 4.10 | % | 0 | 0 | 0.32 | -0.52 | 0.05 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 72.00 | 3.80 | 4.10 | % | 0 | 0 | 0.29 | -0.57 | 0.05 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 73.00 | 4.15 | 4.75 | % | 0 | 0 | 0.27 | -0.62 | 0.05 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 74.00 | 4.30 | 5.45 | % | 0 | 0 | 0.24 | -0.67 | 0.05 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 75.00 | 4.30 | 6.15 | % | 0 | 0 | 0.17 | -0.71 | 0.04 | -0.03 | 5/9/2025 3:59:58 PM EST | |||
| 76.00 | 5.55 | 6.95 | % | 0 | 0 | 0.28 | -0.75 | 0.04 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 77.00 | 6.20 | 7.75 | % | 0 | 0 | 0.17 | -0.79 | 0.04 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 78.00 | 8.15 | 9.35 | % | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 79.00 | 8.20 | 9.50 | % | 0 | 0 | 0.37 | -0.85 | 0.03 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 80.00 | 9.25 | 10.95 | % | 0 | 0 | 0.44 | -0.88 | 0.03 | -0.02 | 5/9/2025 3:59:58 PM EST | |||
| 85.00 | 14.85 | 15.25 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 90.00 | 18.70 | 21.25 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 95.00 | 23.75 | 25.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 100.00 | 28.30 | 30.75 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |