Options Chain for NEXTERA ENERGY INC COM (NEE) - $72.81 as of 6/10/2025 9:23:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.70 | 28.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 50.00 | 22.75 | 22.95 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 54.00 | 18.15 | 18.95 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 55.00 | 17.00 | 17.95 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 56.00 | 16.70 | 16.95 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 57.00 | 14.95 | 16.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 58.00 | 14.15 | 15.85 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 59.00 | 12.90 | 14.90 | 11.40 | 0.00 | 0.00% | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/10/2025 3:59:58 PM EST |
| 60.00 | 12.70 | 12.95 | 10.36 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/10/2025 3:59:58 PM EST |
| 61.00 | 11.50 | 11.95 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 62.00 | 10.05 | 12.00 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/10/2025 3:59:58 PM EST |
| 63.00 | 9.75 | 10.00 | 7.00 | 0.00 | 0.00% | 0 | 29 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/10/2025 3:59:58 PM EST |
| 64.00 | 7.55 | 9.00 | 6.15 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/10/2025 3:59:58 PM EST |
| 65.00 | 7.75 | 8.05 | 6.65 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/10/2025 3:59:58 PM EST |
| 66.00 | 5.00 | 8.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 6/10/2025 3:59:58 PM EST |
| 67.00 | 4.95 | 6.80 | 4.21 | 0.00 | 0.00% | 0 | 78 | 0.64 | 0.97 | 0.02 | -0.05 | 6/4/2025 | 6/10/2025 3:59:58 PM EST |
| 68.00 | 4.15 | 5.00 | 4.35 | 0.00 | 0.00% | 0 | 156 | 0.55 | 0.96 | 0.03 | -0.06 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 69.00 | 3.05 | 4.10 | 4.17 | +0.57 | +15.84% | 1 | 192 | 0.28 | 0.91 | 0.06 | -0.09 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 70.00 | 2.82 | 3.10 | 2.76 | +0.07 | +2.61% | 7 | 354 | 0.36 | 0.86 | 0.09 | -0.12 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 71.00 | 1.95 | 2.30 | 2.10 | +0.35 | +20.00% | 11 | 564 | 0.36 | 0.78 | 0.12 | -0.14 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 72.00 | 1.22 | 1.53 | 1.38 | +0.14 | +11.29% | 216 | 826 | 0.33 | 0.64 | 0.16 | -0.16 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 73.00 | 0.75 | 1.03 | 0.83 | +0.10 | +13.70% | 326 | 1,045 | 0.34 | 0.48 | 0.17 | -0.16 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 74.00 | 0.46 | 0.53 | 0.50 | +0.04 | +8.70% | 51 | 1,214 | 0.36 | 0.32 | 0.15 | -0.14 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 75.00 | 0.23 | 0.29 | 0.25 | -0.01 | -3.85% | 68 | 3,186 | 0.37 | 0.19 | 0.11 | -0.11 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 76.00 | 0.11 | 0.15 | 0.12 | -0.03 | -20.00% | 68 | 329 | 0.38 | 0.11 | 0.07 | -0.07 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 77.00 | 0.05 | 0.09 | 0.11 | +0.04 | +57.15% | 6 | 387 | 0.39 | 0.05 | 0.04 | -0.04 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 78.00 | 0.02 | 0.08 | 0.06 | +0.01 | +20.00% | 167 | 291 | 0.43 | 0.03 | 0.02 | -0.02 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 54 | 1.04 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.39 | 0.02 | +0.01 | +100.00% | 1 | 1,221 | 0.92 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/10/2025 3:59:58 PM EST |
| 83.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/10/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 0.03 | 0.39 | +0.04 | +11.43% | 1 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.01 | 0.37 | +0.34 | +1,133.34% | 1 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.52 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.52 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.16 | 0.01 | -0.14 | -93.34% | 800 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.49 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/10/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/10/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.56 | 0.11 | 0.00 | 0.00% | 0 | 105 | 1.85 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 54 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 135 | 0.78 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.24 | 0.03 | -0.17 | -85.00% | 1 | 45 | 1.21 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 198 | 1.18 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 64.00 | 0.01 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 156 | 0.86 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 10 | 631 | 0.66 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 1,313 | 0.68 | -0.01 | 0.01 | -0.01 | 6/9/2025 | 6/10/2025 3:59:58 PM EST |
| 67.00 | 0.01 | 0.27 | 0.06 | -0.06 | -50.00% | 52 | 335 | 0.67 | -0.03 | 0.02 | -0.05 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.28 | 0.08 | -0.08 | -50.00% | 18 | 648 | 0.55 | -0.04 | 0.03 | -0.06 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 69.00 | 0.08 | 0.15 | 0.13 | -0.14 | -51.86% | 26 | 612 | 0.44 | -0.09 | 0.06 | -0.09 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 70.00 | 0.15 | 0.25 | 0.21 | -0.19 | -47.50% | 151 | 952 | 0.42 | -0.14 | 0.09 | -0.12 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 71.00 | 0.30 | 0.36 | 0.33 | -0.40 | -54.80% | 128 | 481 | 0.38 | -0.22 | 0.12 | -0.14 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 72.00 | 0.56 | 0.77 | 0.63 | -0.41 | -39.43% | 123 | 326 | 0.40 | -0.36 | 0.16 | -0.16 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 73.00 | 0.80 | 1.24 | 1.25 | -0.46 | -26.91% | 107 | 1,481 | 0.35 | -0.52 | 0.17 | -0.16 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 74.00 | 1.59 | 1.96 | 1.80 | -0.68 | -27.42% | 6 | 31 | 0.41 | -0.68 | 0.15 | -0.14 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 75.00 | 2.05 | 3.15 | 3.95 | 0.00 | 0.00% | 0 | 362 | 0.46 | -0.81 | 0.11 | -0.11 | 6/5/2025 | 6/10/2025 3:59:58 PM EST |
| 76.00 | 2.49 | 4.65 | % | 0 | 0 | 0.47 | -0.89 | 0.07 | -0.07 | 6/10/2025 3:59:58 PM EST | |||
| 77.00 | 2.51 | 6.20 | % | 0 | 0 | 0.66 | -0.95 | 0.04 | -0.04 | 6/10/2025 3:59:58 PM EST | |||
| 78.00 | 3.45 | 7.25 | % | 0 | 0 | 1.30 | -0.97 | 0.02 | -0.02 | 6/10/2025 3:59:58 PM EST | |||
| 79.00 | 6.10 | 7.05 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 80.00 | 7.05 | 8.25 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 81.00 | 8.10 | 9.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 82.00 | 8.65 | 10.05 | 8.67 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/10/2025 3:59:58 PM EST |
| 83.00 | 10.10 | 10.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 84.00 | 10.95 | 11.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 85.00 | 12.10 | 13.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 90.00 | 17.10 | 18.25 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 95.00 | 22.10 | 22.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 100.00 | 26.35 | 27.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST |