Options Chain for NEXTERA ENERGY INC COM (NEE) - $71.34 as of 7/29/2025 2:23:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 42.50 | 46.15 | 44.33 | 36.00 | 0.00 | 0.00% | 1.61 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:58:56 PM EST |
| 30.00 | 39.90 | 43.65 | 41.78 | 44.50 | 0.00 | 0.00% | 1.39 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 32.50 | 37.85 | 41.20 | 39.53 | % | 1.22 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 35.00 | 34.90 | 38.70 | 36.80 | % | 1.05 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 37.50 | 32.40 | 36.20 | 34.30 | 39.44 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 7/29/2025 2:58:56 PM EST |
| 40.00 | 29.95 | 33.70 | 31.83 | 33.25 | 0.00 | 0.00% | 0.80 | 0 | 12 | 1.49 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 7/29/2025 2:58:56 PM EST |
| 42.50 | 29.20 | 29.80 | 29.50 | 30.00 | 0.00 | 0.00% | 0.69 | 0 | 32 | 1.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:58:56 PM EST |
| 45.00 | 26.75 | 27.25 | 27.00 | 25.87 | 0.00 | 0.00% | 0.60 | 0 | 197 | 0.90 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 2:58:56 PM EST |
| 47.50 | 24.30 | 24.75 | 24.53 | 24.80 | 0.00 | 0.00% | 0.52 | 0 | 40 | 0.65 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:58:56 PM EST |
| 50.00 | 21.80 | 22.25 | 22.03 | 23.75 | 0.00 | 0.00% | 0.44 | 0 | 104 | 0.58 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 2:58:56 PM EST |
| 52.50 | 19.35 | 19.75 | 19.55 | 19.05 | 0.00 | 0.00% | 0.37 | 0 | 36 | 0.57 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 2:58:56 PM EST |
| 55.00 | 16.90 | 17.20 | 17.05 | 20.42 | 0.00 | 0.00% | 0.31 | 0 | 64 | 0.46 | 0.98 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 2:58:56 PM EST |
| 57.50 | 14.55 | 14.65 | 14.60 | 15.65 | 0.00 | 0.00% | 0.25 | 0 | 112 | 0.42 | 0.96 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 60.00 | 12.10 | 12.20 | 12.15 | 12.30 | 0.00 | 0.00% | 0.20 | 0 | 889 | 0.37 | 0.93 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 2:58:56 PM EST |
| 62.50 | 9.70 | 9.85 | 9.78 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 1,910 | 0.33 | 0.88 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 65.00 | 7.45 | 7.60 | 7.53 | 7.35 | -0.11 | -1.48% | 0.12 | 1 | 3,583 | 0.30 | 0.82 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 67.50 | 5.40 | 5.55 | 5.48 | 5.45 | +0.15 | +2.83% | 0.08 | 23 | 5,665 | 0.28 | 0.73 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 70.00 | 3.70 | 3.75 | 3.73 | 3.60 | +0.30 | +9.10% | 0.05 | 73 | 2,486 | 0.26 | 0.61 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 72.50 | 2.29 | 2.33 | 2.31 | 2.34 | +0.34 | +17.00% | 0.03 | 116 | 11,693 | 0.25 | 0.46 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 75.00 | 1.31 | 1.35 | 1.33 | 1.32 | +0.20 | +17.86% | 0.02 | 385 | 12,666 | 0.24 | 0.31 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 77.50 | 0.70 | 0.74 | 0.72 | 0.73 | +0.15 | +25.87% | 0.01 | 171 | 13,638 | 0.24 | 0.20 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 80.00 | 0.36 | 0.40 | 0.38 | 0.38 | +0.08 | +26.67% | 0.00 | 294 | 20,019 | 0.24 | 0.13 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 82.50 | 0.18 | 0.21 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 6 | 5,994 | 0.25 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 85.00 | 0.05 | 0.14 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 5 | 4,468 | 0.25 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 87.50 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,277 | 0.31 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 4,767 | 0.32 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 92.50 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10,407 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.12 | 0.06 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.45 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.50 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 7/29/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.59 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 7/29/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/29/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.98 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 2:58:56 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 7/29/2025 2:58:56 PM EST |
| 37.50 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.85 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.78 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:56 PM EST |
| 42.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 2:58:56 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.58 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.53 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:56 PM EST |
| 52.50 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,660 | 0.48 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:58:56 PM EST |
| 55.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 822 | 0.34 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 57.50 | 0.05 | 0.28 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.34 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 60.00 | 0.19 | 0.26 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 7,482 | 0.30 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 62.50 | 0.30 | 0.41 | 0.36 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,207 | 0.29 | -0.12 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 2:58:56 PM EST |
| 65.00 | 0.64 | 0.69 | 0.67 | 0.67 | -0.08 | -10.67% | 0.01 | 35 | 22,723 | 0.28 | -0.18 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 67.50 | 1.13 | 1.18 | 1.16 | 1.16 | -0.09 | -7.20% | 0.02 | 123 | 2,226 | 0.26 | -0.27 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 70.00 | 1.90 | 1.96 | 1.93 | 1.92 | -0.22 | -10.28% | 0.03 | 29 | 3,391 | 0.26 | -0.39 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 72.50 | 3.00 | 3.10 | 3.05 | 3.00 | -0.25 | -7.70% | 0.04 | 8 | 1,744 | 0.25 | -0.54 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 75.00 | 4.55 | 4.65 | 4.60 | 4.73 | -0.22 | -4.45% | 0.06 | 63 | 1,340 | 0.25 | -0.69 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 77.50 | 6.50 | 6.60 | 6.55 | 6.65 | -0.30 | -4.32% | 0.08 | 2 | 1,148 | 0.25 | -0.80 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 80.00 | 8.65 | 8.80 | 8.73 | 8.90 | +0.30 | +3.49% | 0.11 | 1 | 226 | 0.26 | -0.87 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 82.50 | 11.00 | 11.15 | 11.08 | 11.36 | 0.00 | 0.00% | 0.13 | 0 | 305 | 0.30 | -0.93 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 85.00 | 13.40 | 13.55 | 13.48 | 13.35 | 0.00 | 0.00% | 0.16 | 0 | 428 | 0.32 | -0.96 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 87.50 | 15.80 | 16.05 | 15.93 | 13.85 | 0.00 | 0.00% | 0.18 | 0 | 71 | 0.35 | -0.98 | 0.01 | 0.00 | 3/11/2025 | 7/29/2025 2:58:56 PM EST |
| 90.00 | 18.30 | 18.50 | 18.40 | 16.40 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.40 | -0.99 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:58:56 PM EST |
| 92.50 | 20.80 | 21.00 | 20.90 | 12.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.41 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 7/29/2025 2:58:56 PM EST |
| 95.00 | 23.15 | 23.65 | 23.40 | 23.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:58:56 PM EST |
| 100.00 | 28.10 | 28.55 | 28.33 | 31.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:58:56 PM EST |
| 105.00 | 33.05 | 33.55 | 33.30 | 21.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 7/29/2025 2:58:56 PM EST |
| 110.00 | 38.10 | 38.55 | 38.33 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 115.00 | 43.00 | 43.55 | 43.28 | % | 0.38 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 120.00 | 48.05 | 48.50 | 48.28 | % | 0.40 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 125.00 | 53.00 | 53.50 | 53.25 | % | 0.43 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST |