Options Chain for NEXTERA ENERGY INC COM (NEE) - $81.64 as of 10/30/2025 9:07:49 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 | 36.10 | 37.95 | 37.03 | % | 0.82 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 50.00 | 31.25 | 33.00 | 32.13 | % | 0.64 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 55.00 | 26.25 | 27.95 | 27.10 | % | 0.49 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 60.00 | 21.20 | 23.70 | 22.45 | % | 0.37 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 62.00 | 19.35 | 21.20 | 20.28 | % | 0.33 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 63.00 | 18.20 | 20.60 | 19.40 | % | 0.31 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 64.00 | 17.35 | 19.70 | 18.53 | % | 0.29 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 65.00 | 16.25 | 18.00 | 17.13 | % | 0.26 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 66.00 | 15.15 | 17.00 | 16.08 | % | 0.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 67.00 | 14.25 | 16.05 | 15.15 | 17.28 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 68.00 | 13.30 | 15.05 | 14.18 | % | 0.21 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 69.00 | 12.50 | 14.70 | 13.60 | 11.49 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:56 PM EST |
| 70.00 | 11.30 | 12.40 | 11.85 | 11.89 | -2.16 | -15.38% | 0.17 | 1 | 12 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 71.00 | 10.45 | 12.05 | 11.25 | 13.42 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 72.00 | 9.45 | 10.80 | 10.13 | 9.91 | -4.17 | -29.62% | 0.14 | 1 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 73.00 | 8.45 | 9.95 | 9.20 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.95 | 0.99 | 0.01 | -0.01 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 74.00 | 7.35 | 9.75 | 8.55 | 8.55 | -3.65 | -29.92% | 0.12 | 1 | 17 | 1.10 | 0.99 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 75.00 | 6.55 | 7.45 | 7.00 | 7.04 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.66 | 0.97 | 0.02 | -0.03 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 76.00 | 5.40 | 7.05 | 6.23 | 6.45 | +0.35 | +5.74% | 0.08 | 1 | 22 | 0.76 | 0.94 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 77.00 | 3.65 | 5.70 | 4.68 | 6.00 | +0.75 | +14.29% | 0.06 | 1 | 21 | 0.60 | 0.90 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 78.00 | 3.75 | 4.55 | 4.15 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.33 | 0.85 | 0.06 | -0.06 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 79.00 | 2.93 | 3.50 | 3.22 | 3.55 | +0.05 | +1.43% | 0.04 | 3 | 149 | 0.30 | 0.79 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 80.00 | 2.23 | 2.47 | 2.35 | 2.27 | -0.18 | -7.35% | 0.03 | 9 | 90 | 0.28 | 0.70 | 0.10 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 81.00 | 1.61 | 1.85 | 1.73 | 1.64 | -2.66 | -61.86% | 0.02 | 109 | 36 | 0.28 | 0.59 | 0.12 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 82.00 | 1.09 | 1.25 | 1.17 | 1.25 | -0.18 | -12.59% | 0.01 | 211 | 288 | 0.26 | 0.47 | 0.12 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 83.00 | 0.69 | 0.80 | 0.75 | 0.75 | -0.25 | -25.00% | 0.01 | 74 | 1,254 | 0.26 | 0.35 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 84.00 | 0.43 | 0.52 | 0.48 | 0.50 | -0.18 | -26.48% | 0.01 | 44 | 274 | 0.27 | 0.25 | 0.10 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 85.00 | 0.27 | 0.36 | 0.32 | 0.31 | -0.16 | -34.05% | 0.00 | 119 | 675 | 0.28 | 0.18 | 0.08 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 86.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.08 | -26.67% | 0.00 | 104 | 4,670 | 0.28 | 0.12 | 0.06 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 87.00 | 0.11 | 0.22 | 0.17 | 0.14 | -0.05 | -26.32% | 0.00 | 13 | 140 | 0.31 | 0.09 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 88.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 9 | 583 | 0.32 | 0.06 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 89.00 | 0.00 | 0.24 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 224 | 0.44 | 0.03 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 90.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 10 | 348 | 0.38 | 0.03 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 91.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.49 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 92.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.51 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 93.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 94.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 0.14 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 98.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 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 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 63.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 64.00 | 0.00 | 0.13 | 0.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 66.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 67.00 | 0.00 | 0.13 | 0.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.14 | 0.07 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.72 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 73.00 | 0.00 | 0.17 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.50 | -0.01 | 0.01 | -0.01 | 10/15/2025 | 10/30/2025 3:59:56 PM EST |
| 74.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 12 | 0.53 | -0.01 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.35 | -0.03 | 0.02 | -0.03 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.33 | -0.06 | 0.03 | -0.04 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 77.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.02 | -10.53% | 0.00 | 9 | 77 | 0.31 | -0.10 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 78.00 | 0.05 | 0.49 | 0.27 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.30 | -0.15 | 0.06 | -0.06 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 79.00 | 0.39 | 0.46 | 0.43 | 0.37 | -0.24 | -39.35% | 0.01 | 21 | 285 | 0.29 | -0.21 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 80.00 | 0.62 | 0.72 | 0.67 | 0.58 | -0.56 | -49.13% | 0.01 | 37 | 158 | 0.28 | -0.30 | 0.10 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 81.00 | 0.95 | 1.06 | 1.01 | 0.92 | -0.34 | -26.99% | 0.01 | 45 | 435 | 0.28 | -0.41 | 0.12 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 82.00 | 1.39 | 1.70 | 1.55 | 1.49 | -0.19 | -11.31% | 0.02 | 135 | 1,460 | 0.29 | -0.53 | 0.12 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 83.00 | 1.99 | 2.08 | 2.04 | 2.01 | -0.49 | -19.60% | 0.02 | 4 | 352 | 0.27 | -0.65 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 84.00 | 2.57 | 3.05 | 2.81 | 2.71 | +0.21 | +8.40% | 0.03 | 18 | 586 | 0.28 | -0.75 | 0.10 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 85.00 | 3.30 | 4.00 | 3.65 | 3.39 | +0.09 | +2.73% | 0.04 | 22 | 196 | 0.37 | -0.82 | 0.08 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 86.00 | 2.52 | 4.85 | 3.69 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.38 | -0.88 | 0.06 | -0.05 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 87.00 | 4.45 | 5.75 | 5.10 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.40 | -0.91 | 0.04 | -0.04 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 88.00 | 5.15 | 6.95 | 6.05 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.52 | -0.94 | 0.03 | -0.03 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 89.00 | 6.15 | 7.70 | 6.93 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.47 | -0.97 | 0.02 | -0.01 | 10/16/2025 | 10/30/2025 3:59:56 PM EST |
| 90.00 | 7.05 | 8.85 | 7.95 | % | 0.09 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 91.00 | 8.05 | 9.85 | 8.95 | 5.35 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.62 | -0.99 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 92.00 | 9.10 | 10.85 | 9.98 | % | 0.11 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 93.00 | 10.05 | 11.90 | 10.98 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 94.00 | 11.10 | 12.85 | 11.98 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 95.00 | 11.95 | 13.90 | 12.93 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 96.00 | 13.25 | 14.85 | 14.05 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 97.00 | 13.50 | 15.85 | 14.68 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 98.00 | 15.25 | 16.80 | 16.03 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 100.00 | 17.00 | 18.80 | 17.90 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |