Options Chain for NEXTERA ENERGY INC COM (NEE) - $71.57 as of 6/20/2025 3:53:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.00 | 38.95 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 37.50 | 32.55 | 36.45 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 40.00 | 30.10 | 34.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 42.50 | 27.60 | 31.55 | 23.45 | 0.00 | 0.00% | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 25.10 | 29.05 | 23.13 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:56 PM EST |
| 47.50 | 22.70 | 26.60 | 17.00 | 0.00 | 0.00% | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:56 PM EST |
| 50.00 | 20.25 | 24.15 | 25.50 | 0.00 | 0.00% | 0 | 9 | 1.01 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 15.40 | 19.30 | 16.31 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.98 | 0.01 | -0.01 | 6/4/2025 | 6/20/2025 3:59:56 PM EST |
| 57.50 | 13.55 | 16.90 | 15.80 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.95 | 0.01 | -0.02 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 11.25 | 13.75 | 13.18 | 0.00 | 0.00% | 0 | 76 | 0.67 | 0.92 | 0.01 | -0.02 | 6/6/2025 | 6/20/2025 3:59:56 PM EST |
| 62.50 | 9.80 | 11.30 | 10.65 | +3.95 | +58.96% | 2 | 480 | 0.39 | 0.87 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 7.70 | 8.30 | 8.38 | 0.00 | 0.00% | 0 | 856 | 0.31 | 0.80 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 67.50 | 6.20 | 6.35 | 6.60 | +0.05 | +0.77% | 2 | 829 | 0.33 | 0.72 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 4.45 | 4.70 | 5.05 | +0.15 | +3.07% | 4 | 1,335 | 0.31 | 0.62 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 72.50 | 2.83 | 3.25 | 3.40 | 0.00 | 0.00% | 40 | 1,279 | 0.30 | 0.51 | 0.05 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 2.05 | 2.29 | 2.10 | -0.12 | -5.41% | 118 | 2,994 | 0.30 | 0.39 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 77.50 | 1.29 | 1.38 | 1.48 | +0.04 | +2.78% | 193 | 14,494 | 0.29 | 0.28 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 0.78 | 0.86 | 0.90 | +0.02 | +2.28% | 98 | 5,416 | 0.29 | 0.18 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 82.50 | 0.39 | 0.55 | 0.54 | -0.08 | -12.91% | 2 | 1,459 | 0.28 | 0.11 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 0.24 | 0.40 | 0.31 | -0.04 | -11.43% | 3 | 8,779 | 0.29 | 0.07 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,630 | 0.32 | 0.02 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.06 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.01 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.54 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.52 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 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 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.88 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.89 | 0.18 | 0.00 | 0.00% | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 2.11 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.19 | 0.13 | 0.00 | 0.00% | 0 | 25 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.56 | 0.40 | 0.00 | 0.00% | 0 | 39 | 0.67 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.45 | 0.21 | -0.05 | -19.24% | 1 | 1,458 | 0.50 | -0.02 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 57.50 | 0.26 | 0.36 | 0.30 | 0.00 | 0.00% | 0 | 350 | 0.38 | -0.05 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 0.42 | 0.50 | 0.44 | 0.00 | 0.00% | 16 | 5,068 | 0.37 | -0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 62.50 | 0.65 | 0.80 | 0.64 | -0.05 | -7.25% | 11 | 708 | 0.35 | -0.13 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 1.05 | 1.24 | 1.08 | -0.04 | -3.58% | 30 | 1,380 | 0.34 | -0.20 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 67.50 | 1.63 | 1.84 | 1.70 | +0.12 | +7.60% | 64 | 928 | 0.33 | -0.28 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 2.37 | 2.65 | 2.31 | -0.10 | -4.15% | 40 | 1,879 | 0.31 | -0.38 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 72.50 | 3.50 | 3.70 | 3.40 | -0.05 | -1.45% | 33 | 912 | 0.30 | -0.49 | 0.05 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 4.90 | 5.10 | 4.95 | -0.05 | -1.00% | 236 | 772 | 0.29 | -0.61 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 77.50 | 6.70 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 109 | 0.30 | -0.72 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 8.70 | 8.90 | 7.90 | 0.00 | 0.00% | 0 | 29 | 0.29 | -0.82 | 0.04 | -0.02 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 82.50 | 9.00 | 12.30 | 10.00 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.89 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 11.40 | 15.20 | 12.91 | +0.11 | +0.86% | 1 | 7 | 0.56 | -0.93 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 16.35 | 20.25 | 16.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.98 | 0.01 | 0.00 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 21.35 | 25.25 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 26.35 | 30.25 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 31.35 | 35.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 36.35 | 40.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |