Options Chain for NEXTERA ENERGY INC COM (NEE) - $66.94 as of 5/23/2025 3:21:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.15 | 34.45 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 37.50 | 29.30 | 31.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 40.00 | 27.00 | 28.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 42.50 | 24.45 | 26.40 | 24.25 | +0.20 | +0.84% | 8 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 45.00 | 21.40 | 22.95 | 25.22 | 0.00 | 0.00% | 0 | 9 | 0.80 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 5/23/2025 4:00:03 PM EST |
| 47.50 | 19.40 | 21.30 | 19.30 | -1.05 | -5.16% | 2 | 12 | 0.60 | 0.98 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 50.00 | 17.70 | 18.00 | 17.90 | +2.55 | +16.62% | 3 | 77 | 0.51 | 0.96 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 55.00 | 12.95 | 13.25 | 19.46 | 0.00 | 0.00% | 0 | 68 | 0.42 | 0.91 | 0.02 | -0.01 | 5/15/2025 | 5/23/2025 4:00:03 PM EST |
| 57.50 | 10.05 | 10.90 | 9.40 | 0.00 | 0.00% | 0 | 49 | 0.32 | 0.87 | 0.02 | -0.02 | 5/22/2025 | 5/23/2025 4:00:03 PM EST |
| 60.00 | 8.30 | 8.75 | 8.15 | +0.40 | +5.17% | 12 | 240 | 0.34 | 0.82 | 0.03 | -0.02 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 62.50 | 6.25 | 6.80 | 6.50 | +2.10 | +47.73% | 25 | 167 | 0.33 | 0.75 | 0.04 | -0.02 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 65.00 | 3.85 | 4.95 | 4.90 | +0.60 | +13.96% | 37 | 1,299 | 0.33 | 0.65 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 67.50 | 3.35 | 3.50 | 3.35 | +0.50 | +17.55% | 1,036 | 3,266 | 0.32 | 0.53 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 70.00 | 2.19 | 2.31 | 2.28 | +0.33 | +16.93% | 198 | 1,447 | 0.30 | 0.40 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 72.50 | 1.35 | 1.46 | 1.37 | +0.17 | +14.17% | 28 | 1,827 | 0.30 | 0.30 | 0.04 | -0.02 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 75.00 | 0.82 | 0.90 | 0.88 | +0.26 | +41.94% | 1,628 | 2,529 | 0.30 | 0.21 | 0.04 | -0.02 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 77.50 | 0.49 | 0.55 | 0.51 | +0.10 | +24.39% | 91 | 1,310 | 0.30 | 0.14 | 0.03 | -0.02 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 80.00 | 0.29 | 0.34 | 0.27 | +0.07 | +35.00% | 2 | 2,417 | 0.30 | 0.09 | 0.02 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 82.50 | 0.18 | 0.23 | 0.18 | +0.06 | +50.00% | 219 | 1,230 | 0.31 | 0.06 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 85.00 | 0.05 | 0.36 | 0.11 | 0.00 | 0.00% | 11 | 428 | 0.32 | 0.04 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 90.00 | 0.01 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 586 | 0.83 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 3,119 | 0.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/23/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.59 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/23/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.92 | 0.72 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 5/23/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.14 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/23/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 36 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/23/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.20 | 0.13 | +0.06 | +85.72% | 1 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 40.00 | 0.01 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/23/2025 4:00:03 PM EST |
| 42.50 | 0.01 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 45.00 | 0.02 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 47.50 | 0.10 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.02 | 0.01 | -0.01 | 4/21/2025 | 5/23/2025 4:00:03 PM EST |
| 50.00 | 0.20 | 0.45 | 0.20 | -0.04 | -16.67% | 1 | 36 | 0.52 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 55.00 | 0.38 | 0.46 | 0.39 | -0.12 | -23.53% | 9 | 408 | 0.40 | -0.09 | 0.02 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 57.50 | 0.62 | 0.68 | 0.64 | -0.12 | -15.79% | 87 | 2,003 | 0.38 | -0.13 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 60.00 | 0.82 | 1.01 | 0.95 | -0.10 | -9.53% | 100 | 1,373 | 0.35 | -0.18 | 0.03 | -0.02 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 62.50 | 1.44 | 1.59 | 1.45 | -0.30 | -17.15% | 77 | 1,806 | 0.35 | -0.25 | 0.04 | -0.02 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 65.00 | 2.05 | 2.26 | 2.17 | -0.52 | -19.34% | 90 | 4,181 | 0.32 | -0.35 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 67.50 | 3.15 | 3.30 | 3.20 | -0.50 | -13.52% | 53 | 1,816 | 0.31 | -0.47 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 70.00 | 4.50 | 5.25 | 5.53 | -0.15 | -2.65% | 13 | 4,353 | 0.34 | -0.60 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 72.50 | 6.15 | 6.45 | 7.03 | 0.00 | 0.00% | 0 | 1,266 | 0.31 | -0.70 | 0.04 | -0.02 | 5/22/2025 | 5/23/2025 4:00:03 PM EST |
| 75.00 | 7.80 | 9.35 | 10.55 | 0.00 | 0.00% | 0 | 418 | 0.35 | -0.79 | 0.04 | -0.02 | 5/22/2025 | 5/23/2025 4:00:03 PM EST |
| 77.50 | 9.95 | 11.45 | 5.55 | 0.00 | 0.00% | 0 | 134 | 0.36 | -0.86 | 0.03 | -0.02 | 5/19/2025 | 5/23/2025 4:00:03 PM EST |
| 80.00 | 12.65 | 13.85 | 6.28 | 0.00 | 0.00% | 0 | 389 | 0.44 | -0.91 | 0.02 | -0.01 | 5/16/2025 | 5/23/2025 4:00:03 PM EST |
| 82.50 | 15.00 | 16.25 | 17.70 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.94 | 0.01 | -0.01 | 4/8/2025 | 5/23/2025 4:00:03 PM EST |
| 85.00 | 17.55 | 18.65 | 10.88 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.96 | 0.01 | -0.01 | 5/20/2025 | 5/23/2025 4:00:03 PM EST |
| 90.00 | 21.30 | 23.65 | 21.90 | 0.00 | 0.00% | 0 | 27 | 0.69 | -0.99 | 0.00 | 0.00 | 4/15/2025 | 5/23/2025 4:00:03 PM EST |
| 95.00 | 27.30 | 28.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 100.00 | 32.55 | 34.20 | 31.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/23/2025 4:00:03 PM EST |
| 105.00 | 37.50 | 38.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 110.00 | 41.95 | 43.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST |