Options Chain for NEXTERA ENERGY INC COM (NEE) - $77.41 as of 10/9/2026 7:21:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.75 | 34.00 | 32.38 | % | 0.72 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 50.00 | 26.80 | 29.05 | 27.93 | % | 0.56 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 55.00 | 21.75 | 23.75 | 22.75 | % | 0.41 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 60.00 | 15.40 | 19.00 | 17.20 | % | 0.29 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 64.00 | 12.75 | 14.80 | 13.78 | % | 0.22 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 65.00 | 11.80 | 13.50 | 12.65 | % | 0.19 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 66.00 | 10.80 | 12.50 | 11.65 | % | 0.18 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 67.00 | 9.80 | 11.30 | 10.55 | % | 0.16 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 68.00 | 8.70 | 10.30 | 9.50 | % | 0.14 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 69.00 | 7.80 | 9.30 | 8.55 | % | 0.12 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 70.00 | 6.80 | 8.40 | 7.60 | 6.63 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:02 PM EST |
| 71.00 | 5.60 | 7.20 | 6.40 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.71 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:02 PM EST |
| 72.00 | 4.85 | 6.10 | 5.48 | 5.42 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.60 | 0.99 | 0.01 | -0.01 | 10/2/2026 | 10/9/2026 4:00:02 PM EST |
| 73.00 | 3.90 | 5.25 | 4.58 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 86 | 0.58 | 0.97 | 0.03 | -0.02 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 74.00 | 2.81 | 3.90 | 3.36 | 3.32 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.39 | 0.93 | 0.05 | -0.03 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 75.00 | 2.49 | 2.80 | 2.65 | 2.67 | -0.03 | -1.12% | 0.04 | 21 | 749 | 0.22 | 0.86 | 0.10 | -0.04 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 76.00 | 1.63 | 1.95 | 1.79 | 1.84 | +0.01 | +0.55% | 0.02 | 23 | 795 | 0.21 | 0.75 | 0.14 | -0.06 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 77.00 | 1.00 | 1.18 | 1.09 | 1.13 | +0.06 | +5.61% | 0.01 | 597 | 1,550 | 0.20 | 0.59 | 0.18 | -0.07 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 77.50 | 0.74 | 0.90 | 0.82 | 0.82 | -0.05 | -5.75% | 0.01 | 378 | 1,433 | 0.20 | 0.49 | 0.19 | -0.07 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 78.00 | 0.52 | 0.67 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 261 | 347 | 0.20 | 0.40 | 0.18 | -0.06 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 79.00 | 0.24 | 0.31 | 0.28 | 0.26 | -0.13 | -33.34% | 0.00 | 742 | 658 | 0.19 | 0.24 | 0.15 | -0.05 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 80.00 | 0.07 | 0.15 | 0.11 | 0.13 | -0.04 | -23.53% | 0.00 | 93 | 5,945 | 0.19 | 0.13 | 0.10 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 81.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 74 | 272 | 0.22 | 0.06 | 0.05 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 753 | 0.27 | 0.02 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.26 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 0.39 | 0.01 | 0.02 | -0.01 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 83.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,590 | 0.51 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 182 | 4,610 | 0.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 86.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 2,029 | 0.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 88.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 89.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.27 | 0.14 | 0.12 | +0.11 | +1,100.00% | 0.00 | 2 | 841 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 92.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 92.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 93.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.03 | % | 0.02 | 1 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST | |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 67.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,593 | 0.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 1,176 | 0.29 | -0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 73.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 56 | 355 | 0.24 | -0.03 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 74.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 30 | 654 | 0.23 | -0.07 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 75.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.14 | -45.17% | 0.00 | 184 | 16,404 | 0.21 | -0.14 | 0.10 | -0.04 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 76.00 | 0.27 | 0.57 | 0.42 | 0.27 | -0.46 | -63.02% | 0.01 | 130 | 863 | 0.23 | -0.25 | 0.14 | -0.06 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 77.00 | 0.59 | 0.75 | 0.67 | 0.65 | -0.20 | -23.53% | 0.01 | 56 | 551 | 0.20 | -0.41 | 0.18 | -0.07 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 77.50 | 0.81 | 0.95 | 0.88 | 0.93 | -0.43 | -31.62% | 0.01 | 150 | 1,967 | 0.20 | -0.51 | 0.19 | -0.07 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 78.00 | 1.09 | 1.24 | 1.17 | 1.18 | -0.65 | -35.52% | 0.01 | 1 | 145 | 0.20 | -0.60 | 0.18 | -0.06 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 79.00 | 1.76 | 2.17 | 1.97 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.22 | -0.76 | 0.15 | -0.05 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 80.00 | 2.51 | 3.00 | 2.76 | 2.74 | -0.23 | -7.75% | 0.03 | 19 | 1,457 | 0.31 | -0.87 | 0.10 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 81.00 | 2.84 | 4.85 | 3.85 | 3.53 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.62 | -0.94 | 0.05 | -0.02 | 9/23/2026 | 10/9/2026 4:00:02 PM EST |
| 82.00 | 4.05 | 5.85 | 4.95 | 2.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.98 | 0.02 | -0.01 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 82.50 | 3.85 | 5.30 | 4.58 | 5.51 | 0.00 | 0.00% | 0.06 | 0 | 718 | 0.38 | -0.99 | 0.02 | -0.01 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 83.00 | 5.25 | 6.00 | 5.63 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 84.00 | 5.30 | 7.85 | 6.58 | 6.84 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:02 PM EST |
| 85.00 | 7.20 | 8.80 | 8.00 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.87 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 86.00 | 8.25 | 9.85 | 9.05 | % | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 87.00 | 9.30 | 10.85 | 10.08 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 87.50 | 9.60 | 11.35 | 10.48 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:02 PM EST |
| 88.00 | 10.15 | 11.85 | 11.00 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 89.00 | 10.90 | 12.85 | 11.88 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 90.00 | 12.20 | 12.80 | 12.50 | 8.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:02 PM EST |
| 91.00 | 13.20 | 14.85 | 14.03 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 92.00 | 14.20 | 15.90 | 15.05 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 92.50 | 14.70 | 16.40 | 15.55 | 10.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:02 PM EST |
| 93.00 | 15.20 | 16.90 | 16.05 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 95.00 | 17.30 | 18.85 | 18.08 | 13.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:02 PM EST |
| 100.00 | 20.60 | 23.85 | 22.23 | 17.47 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 4:00:02 PM EST |
| 105.00 | 25.90 | 28.85 | 27.38 | 22.68 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 4:00:02 PM EST |
| 110.00 | 31.10 | 33.90 | 32.50 | % | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 115.00 | 35.95 | 38.90 | 37.43 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 120.00 | 40.85 | 43.85 | 42.35 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 125.00 | 46.15 | 48.85 | 47.50 | % | 0.38 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 130.00 | 50.85 | 53.85 | 52.35 | % | 0.40 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST |