Options Chain for NEXTERA ENERGY INC COM (NEE) - $72.11 as of 5/13/2025 8:52:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.15 | 38.75 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:09 PM EST | |||
| 37.50 | 32.70 | 36.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:09 PM EST | |||
| 40.00 | 30.15 | 33.65 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 5/13/2025 4:00:09 PM EST | |||
| 42.50 | 28.90 | 30.80 | 23.45 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.99 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:09 PM EST |
| 45.00 | 26.65 | 28.35 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 5/13/2025 4:00:09 PM EST | |||
| 47.50 | 23.00 | 25.60 | 23.71 | +0.26 | +1.11% | 2 | 5 | 0.78 | 0.97 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 50.00 | 22.30 | 22.65 | 17.70 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.96 | 0.01 | -0.01 | 5/2/2025 | 5/13/2025 4:00:09 PM EST |
| 55.00 | 16.70 | 18.40 | 15.35 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.92 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 4:00:09 PM EST |
| 57.50 | 13.35 | 16.00 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.88 | 0.01 | -0.02 | 4/23/2025 | 5/13/2025 4:00:09 PM EST |
| 60.00 | 11.20 | 13.30 | 12.15 | +3.55 | +41.28% | 5 | 72 | 0.25 | 0.85 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 62.50 | 10.90 | 11.90 | 6.75 | 0.00 | 0.00% | 0 | 240 | 0.38 | 0.80 | 0.02 | -0.02 | 5/6/2025 | 5/13/2025 4:00:09 PM EST |
| 65.00 | 8.90 | 9.20 | 9.05 | +2.05 | +29.29% | 2 | 487 | 0.33 | 0.75 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 67.50 | 6.20 | 7.55 | 7.05 | +1.96 | +38.51% | 97 | 392 | 0.29 | 0.68 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 70.00 | 5.45 | 5.65 | 5.45 | +1.85 | +51.39% | 55 | 1,005 | 0.30 | 0.61 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 72.50 | 4.10 | 4.25 | 4.14 | +0.72 | +21.06% | 113 | 810 | 0.29 | 0.52 | 0.04 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 75.00 | 2.90 | 3.10 | 3.00 | +1.14 | +61.29% | 113 | 665 | 0.28 | 0.43 | 0.04 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 77.50 | 2.05 | 2.17 | 2.11 | +0.83 | +64.85% | 10,315 | 248 | 0.28 | 0.33 | 0.04 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 80.00 | 1.37 | 1.46 | 1.46 | +0.61 | +71.77% | 346 | 418 | 0.27 | 0.25 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 82.50 | 0.91 | 1.02 | 0.93 | +0.40 | +75.48% | 12 | 433 | 0.27 | 0.18 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 85.00 | 0.59 | 0.70 | 0.65 | +0.25 | +62.50% | 346 | 3,196 | 0.27 | 0.13 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 90.00 | 0.20 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 223 | 0.26 | 0.07 | 0.01 | -0.01 | 4/14/2025 | 5/13/2025 4:00:09 PM EST |
| 95.00 | 0.01 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.04 | 0.01 | -0.01 | 5/7/2025 | 5/13/2025 4:00:09 PM EST |
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/13/2025 4:00:09 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:09 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 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:09 PM EST |
| 37.50 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 4:00:09 PM EST |
| 40.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.01 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:09 PM EST |
| 42.50 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 5/13/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.01 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:09 PM EST |
| 47.50 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.03 | 0.00 | -0.01 | 5/9/2025 | 5/13/2025 4:00:09 PM EST |
| 50.00 | 0.08 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/13/2025 4:00:09 PM EST |
| 55.00 | 0.33 | 0.47 | 0.37 | -0.17 | -31.49% | 111 | 1,321 | 0.37 | -0.08 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 57.50 | 0.48 | 0.66 | 0.80 | 0.00 | 0.00% | 0 | 180 | 0.35 | -0.12 | 0.01 | -0.02 | 5/12/2025 | 5/13/2025 4:00:09 PM EST |
| 60.00 | 0.75 | 0.87 | 0.76 | -0.42 | -35.60% | 116 | 1,011 | 0.34 | -0.15 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 62.50 | 1.05 | 1.22 | 1.30 | -0.45 | -25.72% | 1 | 204 | 0.32 | -0.20 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 65.00 | 1.50 | 1.70 | 1.57 | -0.75 | -32.33% | 101 | 1,003 | 0.31 | -0.25 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 67.50 | 2.09 | 2.36 | 2.22 | -0.61 | -21.56% | 418 | 370 | 0.30 | -0.32 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 70.00 | 2.82 | 3.25 | 3.05 | -1.27 | -29.40% | 172 | 1,238 | 0.28 | -0.39 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 72.50 | 4.05 | 5.25 | 4.20 | -1.05 | -20.00% | 5 | 211 | 0.31 | -0.48 | 0.04 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 75.00 | 5.45 | 6.70 | 5.90 | -5.05 | -46.12% | 16 | 46 | 0.31 | -0.57 | 0.04 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 77.50 | 6.50 | 7.35 | 12.50 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.67 | 0.04 | -0.02 | 4/11/2025 | 5/13/2025 4:00:09 PM EST |
| 80.00 | 8.45 | 9.25 | 9.02 | -5.29 | -36.97% | 8 | 5 | 0.25 | -0.75 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 82.50 | 10.30 | 12.20 | 14.45 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.82 | 0.03 | -0.01 | 4/23/2025 | 5/13/2025 4:00:09 PM EST |
| 85.00 | 12.85 | 14.25 | 19.45 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.87 | 0.02 | -0.01 | 4/25/2025 | 5/13/2025 4:00:09 PM EST |
| 90.00 | 16.55 | 19.20 | 19.30 | -4.80 | -19.92% | 1 | 7 | 0.21 | -0.93 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 4:00:09 PM EST |
| 95.00 | 22.95 | 24.25 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 5/13/2025 4:00:09 PM EST | |||
| 100.00 | 26.20 | 29.75 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/13/2025 4:00:09 PM EST | |||
| 105.00 | 31.70 | 33.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:09 PM EST |