Options Chain for NEXTERA ENERGY INC COM (NEE) - $70.64 as of 5/30/2025 9:32:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.20 | 26.65 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 20.15 | 21.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 15.10 | 16.70 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 56.00 | 14.10 | 15.65 | % | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 57.00 | 13.20 | 14.85 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 58.00 | 12.15 | 13.60 | % | 0 | 0 | 0.43 | 0.97 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 59.00 | 10.85 | 12.00 | % | 0 | 0 | 0.52 | 0.96 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 9.10 | 11.05 | % | 0 | 0 | 0.41 | 0.94 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 61.00 | 8.55 | 11.30 | % | 0 | 0 | 0.41 | 0.92 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 62.00 | 8.35 | 10.25 | % | 0 | 0 | 0.37 | 0.89 | 0.03 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 63.00 | 6.20 | 9.00 | % | 0 | 0 | 0.26 | 0.86 | 0.03 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 64.00 | 6.85 | 8.25 | % | 0 | 0 | 0.37 | 0.83 | 0.04 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 5.55 | 6.60 | % | 0 | 0 | 0.26 | 0.79 | 0.04 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 66.00 | 5.45 | 6.45 | % | 0 | 0 | 0.35 | 0.75 | 0.05 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 67.00 | 3.45 | 5.75 | % | 0 | 0 | 0.32 | 0.70 | 0.05 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 68.00 | 2.89 | 5.25 | 3.63 | % | 1 | 0 | 0.32 | 0.65 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 69.00 | 3.40 | 4.55 | 2.43 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.60 | 0.06 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 1.96 | 3.60 | % | 0 | 0 | 0.29 | 0.54 | 0.06 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 71.00 | 1.20 | 2.58 | 2.28 | % | 2 | 0 | 0.22 | 0.49 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 72.00 | 1.63 | 2.12 | 2.00 | +0.92 | +85.19% | 2 | 6 | 0.26 | 0.43 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 73.00 | 1.47 | 1.70 | 1.37 | % | 31 | 0 | 0.28 | 0.37 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 74.00 | 1.05 | 1.48 | 1.27 | % | 1 | 0 | 0.27 | 0.32 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 75.00 | 0.88 | 1.12 | % | 0 | 0 | 0.27 | 0.27 | 0.05 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 76.00 | 0.41 | 0.88 | 0.70 | % | 1 | 0 | 0.30 | 0.23 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 77.00 | 0.00 | 1.52 | % | 0 | 0 | 0.29 | 0.19 | 0.04 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 78.00 | 0.28 | 0.63 | % | 0 | 0 | 0.29 | 0.16 | 0.03 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 1.06 | % | 0 | 0 | 0.30 | 0.13 | 0.03 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.54 | 0.10 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.17 | % | 0 | 0 | 0.70 | 0.03 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.21 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.48 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.82 | % | 0 | 0 | 0.48 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | -0.02 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 1.10 | % | 0 | 0 | 0.41 | -0.03 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.42 | % | 0 | 0 | 0.40 | -0.04 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 0.39 | -0.06 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 61.00 | 0.00 | 0.64 | % | 0 | 0 | 0.37 | -0.08 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 62.00 | 0.02 | 1.41 | % | 0 | 0 | 0.36 | -0.11 | 0.03 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.79 | % | 0 | 0 | 0.35 | -0.14 | 0.03 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 0.96 | % | 0 | 0 | 0.34 | -0.17 | 0.04 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 0.87 | 1.09 | 0.90 | -0.61 | -40.40% | 43 | 2 | 0.32 | -0.21 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 66.00 | 1.10 | 1.36 | 1.48 | -0.31 | -17.32% | 1 | 2 | 0.32 | -0.25 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 67.00 | 1.35 | 1.61 | 2.13 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.30 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 68.00 | 0.96 | 1.93 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.35 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 69.00 | 2.00 | 2.27 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.40 | 0.06 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 2.29 | 2.87 | 3.17 | % | 4 | 0 | 0.30 | -0.46 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 71.00 | 2.84 | 3.55 | % | 0 | 0 | 0.33 | -0.51 | 0.06 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 72.00 | 2.80 | 3.75 | % | 0 | 0 | 0.25 | -0.57 | 0.06 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 73.00 | 4.05 | 5.00 | 4.78 | % | 3 | 0 | 0.29 | -0.63 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 74.00 | 3.80 | 5.85 | % | 0 | 0 | 0.27 | -0.68 | 0.05 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 4.45 | 6.05 | % | 0 | 0 | 0.41 | -0.73 | 0.05 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 76.00 | 5.35 | 6.65 | % | 0 | 0 | 0.22 | -0.77 | 0.04 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 77.00 | 6.15 | 7.75 | % | 0 | 0 | 0.29 | -0.81 | 0.04 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 78.00 | 7.05 | 8.35 | % | 0 | 0 | 0.30 | -0.84 | 0.03 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 79.00 | 8.65 | 9.90 | % | 0 | 0 | 0.51 | -0.87 | 0.03 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 8.10 | 12.05 | % | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 14.40 | 15.40 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 19.35 | 21.00 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 23.70 | 25.95 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 29.05 | 31.45 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |