Options Chain for NEXTERA ENERGY INC COM (NEE) - $73.00 as of 6/11/2025 9:23:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.55 | 29.20 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 50.00 | 22.90 | 24.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 54.00 | 18.85 | 19.25 | 18.76 | % | 2 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST | |
| 55.00 | 17.90 | 19.00 | 17.78 | % | 2 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST | |
| 56.00 | 16.05 | 17.75 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 57.00 | 15.20 | 16.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 58.00 | 14.95 | 16.10 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 59.00 | 13.85 | 15.05 | 11.40 | 0.00 | 0.00% | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/11/2025 3:59:53 PM EST |
| 60.00 | 11.60 | 13.25 | 10.36 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/11/2025 3:59:53 PM EST |
| 61.00 | 10.85 | 13.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 62.00 | 10.05 | 11.30 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:53 PM EST |
| 63.00 | 9.30 | 11.75 | 7.00 | 0.00 | 0.00% | 0 | 29 | 2.01 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:53 PM EST |
| 64.00 | 8.90 | 10.10 | 6.15 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/11/2025 3:59:53 PM EST |
| 65.00 | 7.15 | 8.15 | 6.65 | 0.00 | 0.00% | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/11/2025 3:59:53 PM EST |
| 66.00 | 5.80 | 7.90 | 7.00 | +3.00 | +75.00% | 1 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 67.00 | 4.45 | 7.65 | 4.21 | 0.00 | 0.00% | 0 | 78 | 1.41 | 0.98 | 0.02 | -0.02 | 6/4/2025 | 6/11/2025 3:59:53 PM EST |
| 68.00 | 4.85 | 6.15 | 4.35 | 0.00 | 0.00% | 0 | 156 | 1.26 | 0.97 | 0.02 | -0.03 | 6/6/2025 | 6/11/2025 3:59:53 PM EST |
| 69.00 | 3.45 | 5.10 | 4.17 | 0.00 | 0.00% | 0 | 191 | 1.10 | 0.94 | 0.05 | -0.09 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 70.00 | 2.98 | 3.95 | 3.60 | +0.84 | +30.44% | 6 | 354 | 0.57 | 0.89 | 0.08 | -0.14 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 71.00 | 2.19 | 2.62 | 2.30 | +0.20 | +9.53% | 39 | 563 | 0.51 | 0.80 | 0.12 | -0.19 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 72.00 | 1.47 | 1.61 | 1.58 | +0.20 | +14.50% | 25 | 985 | 0.43 | 0.68 | 0.16 | -0.23 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 73.00 | 0.92 | 0.99 | 0.92 | +0.09 | +10.85% | 69 | 1,056 | 0.43 | 0.51 | 0.17 | -0.24 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 74.00 | 0.28 | 0.57 | 0.47 | -0.03 | -6.00% | 105 | 1,229 | 0.38 | 0.35 | 0.15 | -0.21 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 75.00 | 0.22 | 0.45 | 0.26 | +0.01 | +4.00% | 67 | 3,192 | 0.42 | 0.21 | 0.12 | -0.17 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 76.00 | 0.10 | 0.17 | 0.11 | -0.01 | -8.34% | 351 | 397 | 0.43 | 0.12 | 0.08 | -0.11 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 77.00 | 0.04 | 0.08 | 0.10 | -0.01 | -9.10% | 18 | 393 | 0.45 | 0.06 | 0.04 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 78.00 | 0.01 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 377 | 0.48 | 0.03 | 0.02 | -0.02 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 79.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 54 | 1.25 | 0.01 | 0.01 | -0.01 | 6/9/2025 | 6/11/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 1,222 | 1.37 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 1.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 82.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/11/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/11/2025 3:59:53 PM EST |
| 84.00 | 0.00 | 1.07 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.20 | 0.20 | -0.17 | -45.95% | 4 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.01 | 0.04 | +0.03 | +300.00% | 6 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.53 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 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 | 2.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/11/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.22 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/11/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 1,450 | 820 | 2.08 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 57.00 | 0.00 | 0.56 | 0.27 | 0.00 | 0.00% | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/11/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.25 | 0.01 | -0.12 | -92.31% | 1 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 0.20 | 0.27 | +0.16 | +145.46% | 1 | 105 | 1.78 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 54 | 1.33 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 136 | 0.97 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.05 | 0.10 | +0.07 | +233.34% | 1 | 44 | 1.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.58 | 0.09 | 0.00 | 0.00% | 0 | 198 | 1.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/11/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 4 | 156 | 1.06 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 621 | 1.12 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 0.67 | 0.08 | 0.00 | 0.00% | 0 | 1,313 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:53 PM EST |
| 67.00 | 0.01 | 0.20 | 0.06 | 0.00 | 0.00% | 24 | 317 | 0.87 | -0.02 | 0.02 | -0.02 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 68.00 | 0.02 | 0.10 | 0.06 | -0.02 | -25.00% | 6 | 651 | 0.58 | -0.03 | 0.02 | -0.03 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 69.00 | 0.05 | 0.83 | 0.11 | -0.02 | -15.39% | 9 | 599 | 1.01 | -0.06 | 0.05 | -0.09 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 70.00 | 0.12 | 0.20 | 0.16 | -0.05 | -23.81% | 14 | 1,060 | 0.49 | -0.11 | 0.08 | -0.14 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 71.00 | 0.25 | 0.32 | 0.24 | -0.09 | -27.28% | 233 | 593 | 0.46 | -0.20 | 0.12 | -0.19 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 72.00 | 0.48 | 0.56 | 0.52 | -0.11 | -17.46% | 94 | 441 | 0.45 | -0.32 | 0.16 | -0.23 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 73.00 | 0.86 | 0.95 | 0.80 | -0.45 | -36.00% | 169 | 1,587 | 0.43 | -0.49 | 0.17 | -0.24 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 74.00 | 1.42 | 1.53 | 1.52 | -0.28 | -15.56% | 18 | 36 | 0.42 | -0.65 | 0.15 | -0.21 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 75.00 | 0.94 | 2.76 | 2.23 | -1.72 | -43.55% | 2 | 362 | 0.38 | -0.79 | 0.12 | -0.17 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 76.00 | 1.48 | 4.15 | % | 0 | 0 | 0.74 | -0.88 | 0.08 | -0.11 | 6/11/2025 3:59:53 PM EST | |||
| 77.00 | 2.10 | 5.30 | % | 0 | 0 | 0.87 | -0.94 | 0.04 | -0.05 | 6/11/2025 3:59:53 PM EST | |||
| 78.00 | 3.95 | 5.25 | % | 0 | 0 | 1.27 | -0.97 | 0.02 | -0.02 | 6/11/2025 3:59:53 PM EST | |||
| 79.00 | 4.80 | 6.20 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | -0.01 | 6/11/2025 3:59:53 PM EST | |||
| 80.00 | 5.35 | 7.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 81.00 | 7.40 | 9.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 82.00 | 7.55 | 10.35 | 8.67 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/11/2025 3:59:53 PM EST |
| 83.00 | 9.70 | 11.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 84.00 | 9.85 | 11.45 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 85.00 | 11.10 | 13.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 90.00 | 15.40 | 18.15 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 95.00 | 20.10 | 23.05 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 100.00 | 25.80 | 27.60 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST |