Options Chain for NEXTERA ENERGY INC COM (NEE) - $81.56 as of 10/29/2026 7:28:04 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 | 35.20 | 39.10 | 37.15 | 37.25 | 0.00 | 0.00% | 0.83 | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/29/2026 3:59:55 PM EST |
| 50.00 | 30.20 | 34.25 | 32.23 | 28.77 | 0.00 | 0.00% | 0.64 | 0 | 26 | 1.85 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 3:59:55 PM EST |
| 55.00 | 25.35 | 29.30 | 27.33 | 20.00 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 3:59:55 PM EST |
| 60.00 | 20.20 | 24.30 | 22.25 | 17.30 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/29/2026 3:59:55 PM EST |
| 65.00 | 15.30 | 19.35 | 17.33 | 12.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/29/2026 3:59:55 PM EST |
| 67.50 | 12.75 | 16.75 | 14.75 | % | 0.22 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 68.00 | 12.30 | 16.25 | 14.28 | % | 0.21 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 69.00 | 11.25 | 15.20 | 13.23 | % | 0.19 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 70.00 | 10.85 | 14.15 | 12.50 | 12.56 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.82 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/29/2026 3:59:55 PM EST |
| 71.00 | 11.00 | 12.20 | 11.60 | 10.79 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.01 | 10/23/2026 | 10/29/2026 3:59:55 PM EST |
| 72.00 | 9.95 | 11.30 | 10.63 | % | 0.15 | 0 | 0 | 0.57 | 0.99 | 0.01 | -0.01 | 10/29/2026 3:59:55 PM EST | |||
| 72.50 | 9.45 | 10.90 | 10.18 | 6.75 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.57 | 0.98 | 0.01 | -0.01 | 10/14/2026 | 10/29/2026 3:59:55 PM EST |
| 73.00 | 8.95 | 10.30 | 9.63 | % | 0.13 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.01 | 10/29/2026 3:59:55 PM EST | |||
| 74.00 | 8.00 | 9.30 | 8.65 | 5.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | 0.96 | 0.02 | -0.02 | 10/20/2026 | 10/29/2026 3:59:55 PM EST |
| 75.00 | 7.15 | 8.35 | 7.75 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 585 | 0.46 | 0.94 | 0.02 | -0.02 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 76.00 | 6.15 | 7.30 | 6.73 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.91 | 0.03 | -0.03 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 77.00 | 5.30 | 6.15 | 5.73 | 5.51 | +2.19 | +65.97% | 0.07 | 1 | 5 | 0.34 | 0.88 | 0.04 | -0.03 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 77.50 | 4.90 | 5.65 | 5.28 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 3,356 | 0.25 | 0.85 | 0.05 | -0.03 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 78.00 | 4.35 | 5.45 | 4.90 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.24 | 0.83 | 0.05 | -0.03 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 79.00 | 3.65 | 4.10 | 3.88 | 4.12 | -0.26 | -5.94% | 0.05 | 2 | 266 | 0.22 | 0.77 | 0.06 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 80.00 | 2.85 | 3.30 | 3.08 | 2.99 | +0.42 | +16.35% | 0.04 | 5 | 3,495 | 0.21 | 0.70 | 0.08 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 81.00 | 2.32 | 2.63 | 2.48 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.22 | 0.62 | 0.09 | -0.04 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 82.00 | 1.62 | 2.07 | 1.85 | 1.84 | +0.35 | +23.49% | 0.02 | 28 | 950 | 0.21 | 0.54 | 0.09 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 82.50 | 1.51 | 1.83 | 1.67 | 1.64 | +0.29 | +21.49% | 0.02 | 89 | 3,147 | 0.22 | 0.49 | 0.09 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 83.00 | 1.31 | 1.57 | 1.44 | 1.35 | -0.02 | -1.46% | 0.02 | 25 | 109 | 0.22 | 0.44 | 0.09 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 84.00 | 0.90 | 1.04 | 0.97 | 1.02 | +0.18 | +21.43% | 0.01 | 18 | 1,341 | 0.21 | 0.36 | 0.09 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 85.00 | 0.45 | 0.85 | 0.65 | 0.66 | +0.14 | +26.93% | 0.01 | 61 | 3,383 | 0.20 | 0.28 | 0.08 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 86.00 | 0.41 | 0.55 | 0.48 | 0.44 | +0.03 | +7.32% | 0.01 | 26 | 442 | 0.21 | 0.21 | 0.07 | -0.03 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 87.00 | 0.12 | 0.35 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 20 | 1,234 | 0.20 | 0.16 | 0.06 | -0.03 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 87.50 | 0.20 | 0.30 | 0.25 | 0.28 | +0.03 | +12.00% | 0.00 | 11 | 1,142 | 0.21 | 0.14 | 0.05 | -0.02 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 88.00 | 0.17 | 0.28 | 0.23 | 0.22 | +0.04 | +22.23% | 0.00 | 49 | 65 | 0.22 | 0.12 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 89.00 | 0.05 | 0.24 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.21 | 0.09 | 0.03 | -0.02 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 90.00 | 0.04 | 0.16 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.22 | 0.06 | 0.03 | -0.01 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 91.00 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.22 | 0.04 | 0.02 | -0.01 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 92.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.29 | 0.02 | 0.01 | -0.01 | 10/27/2026 | 10/29/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.30 | 0.02 | 0.01 | -0.01 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.33 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,101 | 0.31 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/29/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.06 | 1.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/29/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.78 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/29/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/29/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,179 | 0.59 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,352 | 0.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.38 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 3:59:55 PM EST |
| 70.00 | 0.02 | 0.13 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 3 | 6,267 | 0.34 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.01 | 0.00 | -0.01 | 10/22/2026 | 10/29/2026 3:59:55 PM EST |
| 72.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | -0.01 | 0.01 | -0.01 | 10/26/2026 | 10/29/2026 3:59:55 PM EST |
| 72.50 | 0.06 | 0.14 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 790 | 0.30 | -0.02 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.33 | -0.02 | 0.01 | -0.01 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 74.00 | 0.11 | 0.22 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.29 | -0.04 | 0.02 | -0.02 | 10/27/2026 | 10/29/2026 3:59:55 PM EST |
| 75.00 | 0.16 | 0.34 | 0.25 | 0.21 | -0.05 | -19.24% | 0.00 | 24 | 25,568 | 0.29 | -0.06 | 0.02 | -0.02 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 76.00 | 0.17 | 0.30 | 0.24 | 0.23 | -0.07 | -23.34% | 0.00 | 1 | 276 | 0.25 | -0.09 | 0.03 | -0.03 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 77.00 | 0.28 | 0.45 | 0.37 | 0.32 | -0.06 | -15.79% | 0.00 | 7 | 26 | 0.25 | -0.12 | 0.04 | -0.03 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 77.50 | 0.31 | 0.45 | 0.38 | 0.38 | -0.20 | -34.49% | 0.00 | 67 | 5,029 | 0.24 | -0.15 | 0.05 | -0.03 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 78.00 | 0.39 | 0.51 | 0.45 | 0.46 | +0.01 | +2.23% | 0.01 | 12 | 161 | 0.24 | -0.17 | 0.05 | -0.03 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 79.00 | 0.57 | 0.69 | 0.63 | 0.63 | -0.30 | -32.26% | 0.01 | 40 | 666 | 0.23 | -0.23 | 0.06 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 80.00 | 0.81 | 0.92 | 0.87 | 0.90 | -0.35 | -28.00% | 0.01 | 26 | 4,162 | 0.22 | -0.30 | 0.08 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 81.00 | 1.11 | 1.25 | 1.18 | 1.25 | -0.11 | -8.09% | 0.01 | 14 | 769 | 0.22 | -0.38 | 0.09 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 82.00 | 1.52 | 1.64 | 1.58 | 1.65 | -0.07 | -4.07% | 0.02 | 30 | 460 | 0.21 | -0.46 | 0.09 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 82.50 | 1.75 | 1.87 | 1.81 | 1.92 | -0.35 | -15.42% | 0.02 | 12 | 2,734 | 0.21 | -0.51 | 0.09 | -0.04 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 83.00 | 2.01 | 2.29 | 2.15 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.22 | -0.56 | 0.09 | -0.04 | 10/23/2026 | 10/29/2026 3:59:55 PM EST |
| 84.00 | 2.53 | 3.00 | 2.77 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.21 | -0.64 | 0.09 | -0.04 | 10/21/2026 | 10/29/2026 3:59:55 PM EST |
| 85.00 | 3.25 | 3.70 | 3.48 | 3.44 | 0.00 | 0.00% | 0.04 | 0 | 306 | 0.21 | -0.72 | 0.08 | -0.04 | 10/27/2026 | 10/29/2026 3:59:55 PM EST |
| 86.00 | 2.61 | 4.55 | 3.58 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.27 | -0.79 | 0.07 | -0.03 | 10/26/2026 | 10/29/2026 3:59:55 PM EST |
| 87.00 | 4.35 | 5.50 | 4.93 | 9.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | -0.84 | 0.06 | -0.03 | 10/19/2026 | 10/29/2026 3:59:55 PM EST |
| 87.50 | 4.85 | 5.85 | 5.35 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.29 | -0.86 | 0.05 | -0.02 | 10/22/2026 | 10/29/2026 3:59:55 PM EST |
| 88.00 | 5.00 | 6.35 | 5.68 | % | 0.06 | 0 | 0 | 0.31 | -0.88 | 0.04 | -0.02 | 10/29/2026 3:59:55 PM EST | |||
| 89.00 | 6.15 | 7.35 | 6.75 | % | 0.08 | 0 | 0 | 0.34 | -0.91 | 0.03 | -0.02 | 10/29/2026 3:59:55 PM EST | |||
| 90.00 | 6.00 | 9.95 | 7.98 | 12.54 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | -0.94 | 0.03 | -0.01 | 10/2/2026 | 10/29/2026 3:59:55 PM EST |
| 91.00 | 6.95 | 10.80 | 8.88 | % | 0.10 | 0 | 0 | 0.61 | -0.96 | 0.02 | -0.01 | 10/29/2026 3:59:55 PM EST | |||
| 92.00 | 7.95 | 11.90 | 9.93 | % | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 10/29/2026 3:59:55 PM EST | |||
| 92.50 | 8.45 | 12.40 | 10.43 | % | 0.11 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 10/29/2026 3:59:55 PM EST | |||
| 95.00 | 10.95 | 14.90 | 12.93 | % | 0.14 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 100.00 | 15.90 | 19.85 | 17.88 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 105.00 | 20.85 | 24.95 | 22.90 | 25.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 3:59:55 PM EST |
| 110.00 | 25.85 | 29.95 | 27.90 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 115.00 | 30.90 | 34.95 | 32.93 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 120.00 | 35.90 | 39.90 | 37.90 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST |