Options Chain for NEXTERA ENERGY INC COM (NEE) - $72.45 as of 8/12/2025 1:32:24 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 34.60 | 38.35 | 36.48 | % | 1.04 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
37.50 | 31.95 | 35.85 | 33.90 | % | 0.90 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
40.00 | 30.20 | 33.30 | 31.75 | % | 0.79 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
42.50 | 26.95 | 30.80 | 28.88 | 23.45 | 0.00 | 0.00% | 0.68 | 0 | 4 | 5.36 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 8/12/2025 12:59:02 PM EST |
45.00 | 24.85 | 28.30 | 26.58 | 26.15 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:02 PM EST |
47.50 | 22.70 | 25.80 | 24.25 | 17.00 | 0.00 | 0.00% | 0.51 | 0 | 6 | 4.47 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:59:02 PM EST |
50.00 | 20.35 | 23.30 | 21.83 | 21.71 | 0.00 | 0.00% | 0.44 | 0 | 11 | 3.84 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:02 PM EST |
55.00 | 16.15 | 16.90 | 16.53 | 17.71 | 0.00 | 0.00% | 0.30 | 0 | 36 | 1.92 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
57.50 | 13.70 | 14.45 | 14.08 | 16.00 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.53 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:02 PM EST |
59.00 | 12.35 | 12.80 | 12.58 | % | 0.21 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
60.00 | 11.25 | 11.85 | 11.55 | 10.60 | 0.00 | 0.00% | 0.19 | 0 | 93 | 1.34 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
61.00 | 10.20 | 11.00 | 10.60 | 11.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
62.00 | 9.20 | 9.80 | 9.50 | % | 0.15 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
62.50 | 8.95 | 9.15 | 9.05 | 8.72 | -1.58 | -15.34% | 0.14 | 2 | 613 | 0.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
63.00 | 8.20 | 8.85 | 8.53 | 8.35 | -0.75 | -8.25% | 0.14 | 1 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
64.00 | 7.20 | 7.80 | 7.50 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.89 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:02 PM EST |
65.00 | 6.50 | 6.65 | 6.58 | 7.35 | 0.00 | 0.00% | 0.10 | 0 | 764 | 0.51 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
66.00 | 5.45 | 5.70 | 5.58 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.61 | 0.99 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
67.00 | 4.55 | 4.65 | 4.60 | 5.57 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.26 | 0.98 | 0.03 | -0.02 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
67.50 | 4.05 | 4.15 | 4.10 | 3.82 | -0.12 | -3.05% | 0.06 | 2 | 894 | 0.31 | 0.96 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
68.00 | 3.55 | 3.70 | 3.63 | 3.42 | -0.49 | -12.54% | 0.05 | 1 | 112 | 0.32 | 0.94 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
69.00 | 2.58 | 2.73 | 2.66 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.33 | 0.87 | 0.10 | -0.09 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
70.00 | 1.67 | 2.03 | 1.85 | 1.60 | -1.10 | -40.75% | 0.03 | 28 | 1,760 | 0.31 | 0.75 | 0.16 | -0.12 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
71.00 | 1.05 | 1.14 | 1.10 | 1.09 | -0.84 | -43.53% | 0.02 | 277 | 1,429 | 0.30 | 0.57 | 0.20 | -0.13 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
72.00 | 0.54 | 0.81 | 0.68 | 0.59 | -0.62 | -51.24% | 0.01 | 35 | 996 | 0.30 | 0.37 | 0.20 | -0.12 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
72.50 | 0.29 | 0.40 | 0.35 | 0.39 | -0.51 | -56.67% | 0.00 | 256 | 5,430 | 0.29 | 0.28 | 0.17 | -0.10 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
73.00 | 0.23 | 0.44 | 0.34 | 0.25 | -0.45 | -64.29% | 0.00 | 76 | 765 | 0.32 | 0.20 | 0.14 | -0.09 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
74.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.29 | -70.74% | 0.00 | 156 | 3,307 | 0.30 | 0.10 | 0.08 | -0.05 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
75.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 152 | 7,667 | 0.33 | 0.04 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
76.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 11 | 430 | 0.45 | 0.01 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
77.00 | 0.02 | 0.03 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,422 | 0.42 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
77.50 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 632 | 16,733 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
78.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 1,471 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
79.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
80.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 9,820 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
81.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
82.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
82.50 | 0.00 | 0.12 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 3,017 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
83.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
84.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
85.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15,699 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:02 PM EST |
86.00 | 0.00 | 0.11 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:02 PM EST |
87.00 | 0.00 | 0.11 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:02 PM EST |
90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,544 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
95.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/12/2025 12:59:02 PM EST |
100.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
105.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
110.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:02 PM EST |
37.50 | 0.00 | 0.04 | 0.02 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/12/2025 12:59:02 PM EST |
40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:02 PM EST |
42.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
45.00 | 0.00 | 0.04 | 0.02 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:59:02 PM EST |
47.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
50.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.71 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:02 PM EST |
55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:02 PM EST |
59.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
60.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 2,913 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
61.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
62.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
62.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 1,466 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
63.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
64.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 48 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
65.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 2,395 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
66.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.49 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
67.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 35 | 89 | 0.36 | -0.02 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
67.50 | 0.02 | 0.05 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 154 | 2,840 | 0.33 | -0.04 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
68.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 24 | 253 | 0.34 | -0.06 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
69.00 | 0.09 | 0.15 | 0.12 | 0.18 | +0.08 | +80.00% | 0.00 | 15 | 421 | 0.32 | -0.13 | 0.10 | -0.09 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
70.00 | 0.23 | 0.30 | 0.27 | 0.27 | +0.06 | +28.58% | 0.00 | 518 | 5,651 | 0.30 | -0.25 | 0.16 | -0.12 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
71.00 | 0.50 | 0.60 | 0.55 | 0.64 | +0.30 | +88.24% | 0.01 | 50 | 801 | 0.31 | -0.43 | 0.20 | -0.13 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
72.00 | 0.98 | 1.05 | 1.02 | 1.18 | +0.50 | +73.53% | 0.01 | 13 | 348 | 0.29 | -0.63 | 0.20 | -0.12 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
72.50 | 1.31 | 1.49 | 1.40 | 1.46 | +0.53 | +56.99% | 0.02 | 29 | 3,008 | 0.29 | -0.72 | 0.17 | -0.10 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
73.00 | 1.66 | 1.95 | 1.81 | 1.75 | +0.52 | +42.28% | 0.02 | 5 | 238 | 0.29 | -0.80 | 0.14 | -0.09 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
74.00 | 2.35 | 2.80 | 2.58 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.41 | -0.90 | 0.08 | -0.05 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
75.00 | 3.45 | 3.60 | 3.53 | 2.66 | 0.00 | 0.00% | 0.05 | 0 | 2,177 | 0.38 | -0.96 | 0.04 | -0.03 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
76.00 | 4.40 | 4.60 | 4.50 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.51 | -0.99 | 0.02 | -0.01 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
77.00 | 5.40 | 5.60 | 5.50 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.68 | -1.00 | 0.01 | 0.00 | 7/28/2025 | 8/12/2025 12:59:02 PM EST |
77.50 | 5.85 | 6.10 | 5.98 | 5.73 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.72 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
78.00 | 6.30 | 6.70 | 6.50 | 5.80 | -0.67 | -10.36% | 0.08 | 1 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
79.00 | 7.25 | 7.80 | 7.53 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:02 PM EST |
80.00 | 8.20 | 8.90 | 8.55 | 7.32 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:02 PM EST |
81.00 | 9.20 | 9.75 | 9.48 | 6.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:02 PM EST |
82.00 | 10.20 | 10.75 | 10.48 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
82.50 | 10.75 | 11.25 | 11.00 | 6.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:02 PM EST |
83.00 | 11.15 | 11.80 | 11.48 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
84.00 | 12.20 | 12.80 | 12.50 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
85.00 | 13.40 | 13.80 | 13.60 | 11.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:02 PM EST |
86.00 | 14.10 | 14.75 | 14.43 | 11.70 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.24 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:02 PM EST |
87.00 | 15.20 | 15.75 | 15.48 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
90.00 | 18.30 | 18.85 | 18.58 | 16.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 12:59:02 PM EST |
95.00 | 23.20 | 23.80 | 23.50 | % | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
100.00 | 28.25 | 28.70 | 28.48 | % | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
105.00 | 33.15 | 33.80 | 33.48 | % | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
110.00 | 38.25 | 38.75 | 38.50 | % | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST |