Options Chain for NEXTERA ENERGY INC COM (NEE) - $84.27 as of 11/19/2025 9:11:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.65 | 46.35 | 44.50 | % | 1.11 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 42.50 | 40.15 | 43.85 | 42.00 | 43.84 | 0.00 | 0.00% | 0.99 | 0 | 1 | 8.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 45.00 | 37.65 | 41.35 | 39.50 | % | 0.88 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 47.50 | 35.25 | 38.55 | 36.90 | 27.75 | 0.00 | 0.00% | 0.78 | 0 | 1 | 6.74 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/19/2025 4:00:05 PM EST |
| 50.00 | 32.75 | 36.35 | 34.55 | 32.19 | 0.00 | 0.00% | 0.69 | 0 | 7 | 6.56 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:05 PM EST |
| 55.00 | 27.65 | 31.35 | 29.50 | % | 0.54 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 60.00 | 22.65 | 26.35 | 24.50 | 25.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.77 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 62.50 | 20.25 | 23.90 | 22.08 | 21.95 | 0.00 | 0.00% | 0.35 | 0 | 36 | 4.39 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:05 PM EST |
| 65.00 | 18.20 | 21.40 | 19.80 | 17.52 | 0.00 | 0.00% | 0.30 | 0 | 58 | 4.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:05 PM EST |
| 67.50 | 15.25 | 18.60 | 16.93 | 17.47 | 0.00 | 0.00% | 0.25 | 0 | 72 | 3.40 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 70.00 | 13.90 | 15.45 | 14.68 | 14.50 | -1.20 | -7.65% | 0.21 | 30 | 903 | 2.59 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 72.00 | 10.75 | 14.05 | 12.40 | % | 0.17 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 72.50 | 11.50 | 12.45 | 11.98 | 12.05 | -0.35 | -2.83% | 0.17 | 20 | 1,114 | 1.89 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 73.00 | 10.90 | 12.45 | 11.68 | 11.00 | -0.72 | -6.15% | 0.16 | 2 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 74.00 | 9.90 | 11.70 | 10.80 | % | 0.15 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 75.00 | 9.15 | 10.05 | 9.60 | 9.55 | -0.85 | -8.18% | 0.13 | 7 | 1,876 | 1.69 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 76.00 | 7.10 | 10.05 | 8.58 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 2.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:05 PM EST |
| 77.00 | 6.05 | 9.05 | 7.55 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:05 PM EST |
| 77.50 | 6.55 | 8.95 | 7.75 | 6.93 | -0.64 | -8.46% | 0.10 | 38 | 2,620 | 2.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 78.00 | 4.95 | 6.75 | 5.85 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 140 | 1.08 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 79.00 | 5.00 | 5.80 | 5.40 | 5.66 | +1.16 | +25.78% | 0.07 | 2 | 14 | 0.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 80.00 | 4.25 | 4.80 | 4.53 | 4.57 | -0.18 | -3.79% | 0.06 | 215 | 17,998 | 0.87 | 0.90 | 0.07 | -0.08 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 81.00 | 2.97 | 4.60 | 3.79 | 4.17 | -1.28 | -23.49% | 0.05 | 3 | 65 | 1.14 | 0.85 | 0.09 | -0.11 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 82.00 | 2.24 | 3.30 | 2.77 | 2.70 | -1.80 | -40.00% | 0.03 | 3 | 275 | 0.85 | 0.77 | 0.12 | -0.13 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 82.50 | 1.98 | 2.44 | 2.21 | 2.31 | -0.23 | -9.06% | 0.03 | 42 | 4,199 | 0.55 | 0.72 | 0.13 | -0.15 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 83.00 | 1.32 | 2.50 | 1.91 | 1.79 | -0.62 | -25.73% | 0.02 | 11 | 596 | 0.77 | 0.66 | 0.15 | -0.17 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 84.00 | 0.92 | 1.23 | 1.08 | 0.99 | -0.36 | -26.67% | 0.01 | 101 | 788 | 0.45 | 0.51 | 0.17 | -0.18 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 85.00 | 0.40 | 0.76 | 0.58 | 0.68 | -0.09 | -11.69% | 0.01 | 291 | 5,163 | 0.42 | 0.34 | 0.16 | -0.17 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 86.00 | 0.17 | 0.35 | 0.26 | 0.29 | -0.09 | -23.69% | 0.00 | 184 | 1,258 | 0.38 | 0.21 | 0.12 | -0.15 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 87.00 | 0.11 | 0.21 | 0.16 | 0.16 | -0.03 | -15.79% | 0.00 | 56 | 573 | 0.42 | 0.12 | 0.09 | -0.12 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 87.50 | 0.07 | 0.19 | 0.13 | 0.07 | -0.09 | -56.25% | 0.00 | 14 | 947 | 0.44 | 0.09 | 0.07 | -0.10 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 88.00 | 0.02 | 0.12 | 0.07 | 0.02 | -0.18 | -90.00% | 0.00 | 16 | 641 | 0.41 | 0.07 | 0.05 | -0.08 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 89.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 364 | 0.53 | 0.03 | 0.03 | -0.03 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 14 | 4,788 | 0.55 | 0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 91.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.57 | 0.00 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 92.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 221 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,475 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 93.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:05 PM EST |
| 94.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.91 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,614 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 96.00 | 0.00 | 0.12 | 0.06 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:05 PM EST |
| 97.00 | 0.00 | 0.11 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 13 | 5,116 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.03 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/19/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.64 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.70 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:05 PM EST |
| 62.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 908 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,238 | 1.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 72.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 73.00 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,507 | 1.60 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18,921 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 76.00 | 0.00 | 0.74 | 0.37 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.40 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:05 PM EST |
| 77.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 77.50 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,173 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:05 PM EST |
| 78.00 | 0.01 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:05 PM EST |
| 79.00 | 0.00 | 0.34 | 0.17 | 0.09 | +0.03 | +50.00% | 0.00 | 54 | 1,398 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 80.00 | 0.06 | 0.28 | 0.17 | 0.14 | +0.02 | +16.67% | 0.00 | 15 | 7,519 | 0.49 | -0.10 | 0.07 | -0.08 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 81.00 | 0.14 | 0.30 | 0.22 | 0.30 | +0.23 | +328.58% | 0.00 | 47 | 2,207 | 0.44 | -0.15 | 0.09 | -0.11 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 82.00 | 0.35 | 0.55 | 0.45 | 0.55 | +0.32 | +139.13% | 0.01 | 5,223 | 286 | 0.46 | -0.23 | 0.12 | -0.13 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 82.50 | 0.38 | 0.63 | 0.51 | 0.61 | +0.33 | +117.86% | 0.01 | 57 | 3,613 | 0.42 | -0.28 | 0.13 | -0.15 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 83.00 | 0.50 | 0.71 | 0.61 | 0.60 | +0.16 | +36.37% | 0.01 | 48 | 282 | 0.39 | -0.34 | 0.15 | -0.17 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 84.00 | 1.03 | 1.24 | 1.14 | 1.00 | +0.17 | +20.49% | 0.01 | 1,569 | 451 | 0.42 | -0.49 | 0.17 | -0.18 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 85.00 | 1.32 | 2.15 | 1.74 | 1.85 | +0.60 | +48.00% | 0.02 | 124 | 4,853 | 0.41 | -0.66 | 0.16 | -0.17 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 86.00 | 2.03 | 2.94 | 2.49 | 1.65 | -0.43 | -20.68% | 0.03 | 19 | 491 | 0.38 | -0.79 | 0.12 | -0.15 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 87.00 | 2.22 | 3.80 | 3.01 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.77 | -0.88 | 0.09 | -0.12 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 87.50 | 3.05 | 5.65 | 4.35 | 3.00 | +0.49 | +19.53% | 0.05 | 12 | 1,494 | 1.44 | -0.91 | 0.07 | -0.10 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 88.00 | 2.90 | 5.25 | 4.08 | 7.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.11 | -0.93 | 0.05 | -0.08 | 11/3/2025 | 11/19/2025 4:00:05 PM EST |
| 89.00 | 4.05 | 6.20 | 5.13 | 5.86 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.21 | -0.97 | 0.03 | -0.03 | 11/14/2025 | 11/19/2025 4:00:05 PM EST |
| 90.00 | 4.50 | 6.80 | 5.65 | 4.54 | 0.00 | 0.00% | 0.06 | 0 | 133 | 1.12 | -0.99 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 91.00 | 5.45 | 8.70 | 7.08 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.69 | -1.00 | 0.01 | -0.01 | 10/21/2025 | 11/19/2025 4:00:05 PM EST |
| 92.00 | 6.45 | 9.55 | 8.00 | % | 0.09 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 92.50 | 6.95 | 10.05 | 8.50 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.78 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:05 PM EST |
| 93.00 | 7.45 | 10.55 | 9.00 | % | 0.10 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 94.00 | 8.45 | 11.55 | 10.00 | 11.15 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.93 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:05 PM EST |
| 95.00 | 9.45 | 12.80 | 11.13 | 9.75 | 0.00 | 0.00% | 0.12 | 0 | 24 | 2.17 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 4:00:05 PM EST |
| 96.00 | 10.45 | 13.80 | 12.13 | % | 0.13 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 97.00 | 11.45 | 14.80 | 13.13 | % | 0.14 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 100.00 | 14.45 | 17.80 | 16.13 | 17.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:05 PM EST |
| 105.00 | 19.45 | 22.80 | 21.13 | % | 0.20 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 110.00 | 24.45 | 27.80 | 26.13 | 38.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 11/19/2025 4:00:05 PM EST |