Options Chain for NEXTERA ENERGY INC COM (NEE) - $83.48 as of 11/21/2025 9:01:45 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 | 54.00 | 58.00 | 56.00 | 57.06 | 0.00 | 0.00% | 2.04 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 30.00 | 51.50 | 55.50 | 53.50 | 54.45 | 0.00 | 0.00% | 1.78 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 32.50 | 49.05 | 53.05 | 51.05 | 41.10 | 0.00 | 0.00% | 1.57 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 11/21/2025 4:00:03 PM EST |
| 35.00 | 46.55 | 50.60 | 48.58 | 48.47 | -1.38 | -2.77% | 1.39 | 1 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 37.50 | 44.05 | 48.10 | 46.08 | 36.50 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/21/2025 4:00:03 PM EST |
| 40.00 | 41.60 | 45.60 | 43.60 | 43.50 | -0.80 | -1.81% | 1.09 | 5 | 22 | 1.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 42.50 | 39.10 | 42.80 | 40.95 | 42.10 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 45.00 | 36.60 | 40.65 | 38.63 | 39.65 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 47.50 | 34.15 | 38.20 | 36.18 | 37.25 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 50.00 | 31.80 | 35.00 | 33.40 | 34.75 | 0.00 | 0.00% | 0.67 | 0 | 53 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 52.50 | 29.20 | 33.25 | 31.23 | 31.90 | 0.00 | 0.00% | 0.59 | 0 | 54 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 55.00 | 28.40 | 30.75 | 29.58 | 29.65 | 0.00 | 0.00% | 0.54 | 0 | 59 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 57.50 | 24.30 | 28.30 | 26.30 | 26.13 | 0.00 | 0.00% | 0.46 | 0 | 60 | 0.94 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 60.00 | 21.85 | 25.80 | 23.83 | 25.30 | 0.00 | 0.00% | 0.40 | 0 | 773 | 0.86 | 0.99 | 0.00 | -0.01 | 11/10/2025 | 11/21/2025 4:00:03 PM EST |
| 62.50 | 19.80 | 21.85 | 20.83 | 21.00 | 0.00 | 0.00% | 0.33 | 0 | 98 | 0.52 | 0.98 | 0.00 | -0.01 | 10/22/2025 | 11/21/2025 4:00:03 PM EST |
| 65.00 | 17.15 | 19.75 | 18.45 | 19.47 | -0.38 | -1.92% | 0.28 | 53 | 620 | 0.54 | 0.97 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 67.50 | 14.80 | 18.25 | 16.53 | 16.16 | -1.84 | -10.23% | 0.24 | 2 | 3,221 | 0.62 | 0.95 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 70.00 | 12.65 | 15.15 | 13.90 | 14.01 | -1.52 | -9.79% | 0.20 | 3 | 3,742 | 0.47 | 0.91 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 72.50 | 10.80 | 12.30 | 11.55 | 13.09 | 0.00 | 0.00% | 0.16 | 0 | 1,626 | 0.36 | 0.88 | 0.02 | -0.03 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 75.00 | 8.10 | 10.00 | 9.05 | 10.44 | 0.00 | 0.00% | 0.12 | 0 | 7,574 | 0.33 | 0.83 | 0.02 | -0.03 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 77.50 | 7.25 | 7.85 | 7.55 | 7.45 | -0.69 | -8.48% | 0.10 | 20 | 1,701 | 0.27 | 0.77 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 80.00 | 5.60 | 7.00 | 6.30 | 5.50 | -0.90 | -14.07% | 0.08 | 24 | 6,080 | 0.31 | 0.69 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 82.50 | 4.15 | 4.35 | 4.25 | 3.91 | -0.74 | -15.92% | 0.05 | 23 | 3,399 | 0.27 | 0.59 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 85.00 | 2.85 | 3.15 | 3.00 | 2.76 | -0.59 | -17.62% | 0.04 | 111 | 9,891 | 0.26 | 0.47 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 87.50 | 1.91 | 2.09 | 2.00 | 1.79 | -0.64 | -26.34% | 0.02 | 933 | 6,114 | 0.26 | 0.36 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 90.00 | 1.26 | 1.41 | 1.34 | 1.30 | -0.32 | -19.76% | 0.01 | 133 | 5,674 | 0.26 | 0.26 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 92.50 | 0.80 | 0.96 | 0.88 | 0.78 | -0.27 | -25.72% | 0.01 | 61 | 1,847 | 0.27 | 0.18 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 95.00 | 0.49 | 0.82 | 0.66 | 0.50 | -0.20 | -28.58% | 0.01 | 46 | 4,289 | 0.28 | 0.12 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 100.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.10 | -32.26% | 0.00 | 23 | 17,381 | 0.27 | 0.06 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 0.35 | 0.02 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.38 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.42 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:03 PM EST |
| 120.00 | 0.01 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.17 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/21/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 113 | 2.15 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/21/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 11/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/21/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 134 | 1.74 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/21/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.52 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3,018 | 1.41 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 660 | 1.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,559 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 0.36 | 0.18 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 914 | 0.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10,037 | 0.61 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.08 | +0.01 | +14.29% | 0.00 | 20 | 3,983 | 0.50 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 62.50 | 0.02 | 0.56 | 0.29 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 8,058 | 0.42 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 65.00 | 0.12 | 0.65 | 0.39 | 0.20 | +0.05 | +33.34% | 0.01 | 1,200 | 8,090 | 0.43 | -0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 67.50 | 0.18 | 0.73 | 0.46 | 0.29 | +0.08 | +38.10% | 0.01 | 4 | 5,185 | 0.39 | -0.05 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 70.00 | 0.26 | 0.35 | 0.31 | 0.34 | +0.02 | +6.25% | 0.00 | 12 | 4,045 | 0.32 | -0.09 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 72.50 | 0.36 | 0.65 | 0.51 | 0.56 | +0.12 | +27.28% | 0.01 | 18 | 2,620 | 0.31 | -0.12 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 75.00 | 0.62 | 0.85 | 0.74 | 0.84 | +0.10 | +13.52% | 0.01 | 58 | 4,172 | 0.29 | -0.17 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 77.50 | 1.09 | 1.29 | 1.19 | 1.25 | +0.17 | +15.75% | 0.02 | 115 | 1,210 | 0.28 | -0.23 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 80.00 | 1.65 | 1.95 | 1.80 | 1.84 | 0.00 | 0.00% | 0.02 | 217 | 1,469 | 0.27 | -0.31 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 82.50 | 2.59 | 2.82 | 2.71 | 2.80 | +0.43 | +18.15% | 0.03 | 672 | 1,208 | 0.26 | -0.41 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 85.00 | 3.80 | 4.10 | 3.95 | 4.30 | +0.90 | +26.48% | 0.05 | 8 | 982 | 0.26 | -0.53 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 87.50 | 5.10 | 6.20 | 5.65 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 250 | 0.27 | -0.64 | 0.05 | -0.03 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 90.00 | 6.65 | 8.00 | 7.33 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 360 | 0.32 | -0.74 | 0.04 | -0.03 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 92.50 | 9.25 | 11.15 | 10.20 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 188 | 0.33 | -0.82 | 0.03 | -0.02 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 95.00 | 11.50 | 13.45 | 12.48 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 116 | 0.47 | -0.88 | 0.02 | -0.02 | 11/10/2025 | 11/21/2025 4:00:03 PM EST |
| 100.00 | 14.70 | 18.75 | 16.73 | 15.55 | 0.00 | 0.00% | 0.17 | 0 | 101 | 0.59 | -0.94 | 0.01 | -0.01 | 11/10/2025 | 11/21/2025 4:00:03 PM EST |
| 105.00 | 19.70 | 23.75 | 21.73 | 24.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 10/11/2024 | 11/21/2025 4:00:03 PM EST |
| 110.00 | 24.70 | 28.75 | 26.73 | 34.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/20/2025 | 11/21/2025 4:00:03 PM EST |
| 115.00 | 29.70 | 33.75 | 31.73 | 30.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 11/21/2025 4:00:03 PM EST |
| 120.00 | 34.70 | 38.75 | 36.73 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 125.00 | 39.75 | 43.75 | 41.75 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 130.00 | 44.55 | 48.75 | 46.65 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST |