Options Chain for NEXTERA ENERGY INC COM (NEE) - $84.41 as of 10/27/2025 12:54:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.45 | 52.45 | 50.45 | 48.53 | 0.00 | 0.00% | 1.44 | 0 | 43 | 1.91 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 37.50 | 45.95 | 49.90 | 47.93 | 40.02 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 10/27/2025 1:58:55 PM EST |
| 40.00 | 43.50 | 47.45 | 45.48 | 35.95 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 1:58:55 PM EST |
| 42.50 | 40.95 | 44.90 | 42.93 | 30.89 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 10/27/2025 1:58:55 PM EST |
| 45.00 | 38.50 | 42.45 | 40.48 | 39.18 | +16.18 | +70.35% | 0.90 | 1 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 47.50 | 36.00 | 40.00 | 38.00 | 19.80 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 10/27/2025 1:58:55 PM EST |
| 50.00 | 33.50 | 37.45 | 35.48 | 34.78 | 0.00 | 0.00% | 0.71 | 0 | 36 | 1.12 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:58:55 PM EST |
| 55.00 | 29.25 | 32.50 | 30.88 | 29.20 | +9.50 | +48.23% | 0.56 | 1 | 64 | 0.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 57.50 | 26.45 | 30.00 | 28.23 | 25.50 | 0.00 | 0.00% | 0.49 | 0 | 30 | 0.87 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 60.00 | 24.95 | 27.40 | 26.18 | 24.61 | -0.07 | -0.29% | 0.44 | 1 | 344 | 0.70 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 62.50 | 22.50 | 25.00 | 23.75 | 22.31 | 0.00 | 0.00% | 0.38 | 0 | 503 | 0.63 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:55 PM EST |
| 65.00 | 20.20 | 22.55 | 21.38 | 19.50 | -0.48 | -2.41% | 0.33 | 3 | 214 | 0.53 | 0.99 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 67.50 | 17.20 | 20.00 | 18.60 | 17.49 | 0.00 | 0.00% | 0.28 | 0 | 525 | 0.47 | 0.98 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 1:58:55 PM EST |
| 70.00 | 15.20 | 17.55 | 16.38 | 16.25 | +2.95 | +22.18% | 0.23 | 1 | 792 | 0.45 | 0.95 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 72.50 | 12.90 | 15.30 | 14.10 | 12.50 | +0.50 | +4.17% | 0.19 | 2 | 2,987 | 0.39 | 0.92 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 75.00 | 10.55 | 11.55 | 11.05 | 11.05 | +0.74 | +7.18% | 0.15 | 342 | 4,130 | 0.36 | 0.88 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 77.50 | 8.35 | 9.20 | 8.78 | 10.25 | +2.30 | +28.94% | 0.11 | 175 | 13,539 | 0.34 | 0.83 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 80.00 | 6.80 | 7.45 | 7.13 | 7.93 | +1.84 | +30.22% | 0.09 | 40 | 14,377 | 0.31 | 0.76 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 82.50 | 5.00 | 5.45 | 5.23 | 5.30 | +0.75 | +16.49% | 0.06 | 63 | 2,955 | 0.27 | 0.67 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 85.00 | 3.85 | 4.10 | 3.98 | 3.95 | +0.80 | +25.40% | 0.05 | 134 | 4,422 | 0.29 | 0.57 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 87.50 | 2.80 | 2.85 | 2.83 | 2.80 | +0.65 | +30.24% | 0.03 | 639 | 1,250 | 0.28 | 0.46 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 90.00 | 1.82 | 2.15 | 1.99 | 1.94 | +0.51 | +35.67% | 0.02 | 302 | 6,412 | 0.29 | 0.35 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 92.50 | 1.23 | 1.56 | 1.40 | 1.29 | +0.31 | +31.64% | 0.02 | 58 | 354 | 0.28 | 0.26 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 95.00 | 0.81 | 0.98 | 0.90 | 0.88 | +0.28 | +46.67% | 0.01 | 70 | 1,335 | 0.29 | 0.19 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 100.00 | 0.38 | 0.55 | 0.47 | 0.55 | +0.26 | +89.66% | 0.00 | 2,216 | 1,207 | 0.29 | 0.09 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 105.00 | 0.04 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.30 | 0.05 | 0.01 | -0.01 | 10/17/2025 | 10/27/2025 1:58:55 PM EST |
| 110.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 15 | 334 | 0.32 | 0.02 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 1:58:55 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:58:55 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 1:58:55 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:58:55 PM EST |
| 47.50 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 50.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 55.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.55 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:55 PM EST |
| 57.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,633 | 0.53 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,826 | 0.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 62.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 65.00 | 0.06 | 0.15 | 0.11 | 0.13 | -0.14 | -51.86% | 0.00 | 360 | 5,250 | 0.37 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 67.50 | 0.11 | 0.21 | 0.16 | 0.18 | -0.07 | -28.00% | 0.00 | 16 | 1,136 | 0.34 | -0.02 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.27 | -0.07 | -20.59% | 0.00 | 254 | 1,140 | 0.35 | -0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 72.50 | 0.36 | 0.49 | 0.43 | 0.41 | -0.14 | -25.46% | 0.01 | 78 | 2,296 | 0.33 | -0.08 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 75.00 | 0.64 | 0.73 | 0.69 | 0.55 | -0.19 | -25.68% | 0.01 | 44 | 866 | 0.31 | -0.12 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 77.50 | 1.00 | 1.04 | 1.02 | 1.02 | -0.16 | -13.56% | 0.01 | 279 | 1,975 | 0.30 | -0.17 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 80.00 | 1.52 | 1.70 | 1.61 | 1.58 | -0.22 | -12.23% | 0.02 | 544 | 2,095 | 0.30 | -0.24 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 82.50 | 2.31 | 2.67 | 2.49 | 2.35 | -0.35 | -12.97% | 0.03 | 1,015 | 422 | 0.30 | -0.33 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 85.00 | 3.35 | 3.85 | 3.60 | 3.50 | -0.49 | -12.29% | 0.04 | 1,236 | 825 | 0.29 | -0.43 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 87.50 | 4.75 | 5.15 | 4.95 | 4.90 | -0.35 | -6.67% | 0.06 | 177 | 210 | 0.28 | -0.54 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 90.00 | 6.30 | 6.95 | 6.63 | 7.39 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.28 | -0.65 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 92.50 | 8.10 | 8.75 | 8.43 | % | 0.09 | 0 | 0 | 0.27 | -0.74 | 0.04 | -0.03 | 10/27/2025 1:58:55 PM EST | |||
| 95.00 | 8.70 | 11.25 | 9.98 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.27 | -0.81 | 0.03 | -0.02 | 10/8/2025 | 10/27/2025 1:58:55 PM EST |
| 100.00 | 13.25 | 16.95 | 15.10 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.24 | -0.91 | 0.02 | -0.01 | 10/9/2025 | 10/27/2025 1:58:55 PM EST |
| 105.00 | 18.10 | 21.90 | 20.00 | % | 0.19 | 0 | 0 | 0.27 | -0.95 | 0.01 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 110.00 | 22.95 | 26.65 | 24.80 | % | 0.23 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 10/27/2025 1:58:55 PM EST |