Options Chain for NEXTERA ENERGY INC COM (NEE) - $78.58 as of 1/8/2026 8:11:08 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 | 42.60 | 46.65 | 44.63 | 39.00 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 1/8/2026 3:59:57 PM EST |
| 37.50 | 40.10 | 44.05 | 42.08 | 42.75 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:57 PM EST |
| 40.00 | 37.65 | 41.55 | 39.60 | 33.85 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 1/8/2026 3:59:57 PM EST |
| 42.50 | 35.15 | 38.75 | 36.95 | 25.15 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 1/8/2026 3:59:57 PM EST |
| 45.00 | 32.65 | 36.50 | 34.58 | 40.60 | 0.00 | 0.00% | 0.77 | 0 | 13 | 1.20 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/8/2026 3:59:57 PM EST |
| 47.50 | 30.20 | 33.80 | 32.00 | 25.20 | 0.00 | 0.00% | 0.67 | 0 | 15 | 1.09 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 1/8/2026 3:59:57 PM EST |
| 50.00 | 27.70 | 31.65 | 29.68 | 29.76 | -1.30 | -4.19% | 0.59 | 2 | 80 | 1.06 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 55.00 | 23.95 | 25.80 | 24.88 | 19.10 | 0.00 | 0.00% | 0.45 | 0 | 23 | 0.77 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 1/8/2026 3:59:57 PM EST |
| 57.50 | 20.50 | 24.20 | 22.35 | 24.44 | 0.00 | 0.00% | 0.39 | 0 | 68 | 0.82 | 0.99 | 0.00 | 0.00 | 10/31/2025 | 1/8/2026 3:59:57 PM EST |
| 60.00 | 17.85 | 21.70 | 19.78 | 25.10 | 0.00 | 0.00% | 0.33 | 0 | 66 | 0.73 | 0.97 | 0.01 | -0.01 | 10/13/2025 | 1/8/2026 3:59:57 PM EST |
| 62.50 | 16.60 | 18.05 | 17.33 | 22.40 | 0.00 | 0.00% | 0.28 | 0 | 114 | 0.50 | 0.95 | 0.01 | -0.01 | 10/21/2025 | 1/8/2026 3:59:57 PM EST |
| 65.00 | 14.15 | 15.60 | 14.88 | 16.91 | 0.00 | 0.00% | 0.23 | 0 | 227 | 0.45 | 0.92 | 0.01 | -0.01 | 1/6/2026 | 1/8/2026 3:59:57 PM EST |
| 67.50 | 11.80 | 13.30 | 12.55 | 13.25 | 0.00 | 0.00% | 0.19 | 0 | 530 | 0.41 | 0.89 | 0.02 | -0.02 | 12/17/2025 | 1/8/2026 3:59:57 PM EST |
| 70.00 | 9.50 | 10.95 | 10.23 | 9.63 | 0.00 | 0.00% | 0.15 | 0 | 890 | 0.37 | 0.85 | 0.02 | -0.02 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 72.50 | 7.35 | 8.50 | 7.93 | 8.75 | 0.00 | 0.00% | 0.11 | 0 | 999 | 0.23 | 0.79 | 0.03 | -0.02 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 75.00 | 5.35 | 6.85 | 6.10 | 5.79 | 0.00 | 0.00% | 0.08 | 0 | 1,116 | 0.24 | 0.71 | 0.04 | -0.02 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 77.50 | 4.50 | 4.65 | 4.58 | 4.45 | +0.33 | +8.01% | 0.06 | 22 | 1,214 | 0.25 | 0.61 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 80.00 | 3.15 | 3.25 | 3.20 | 3.10 | +0.30 | +10.72% | 0.04 | 214 | 7,039 | 0.24 | 0.50 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 82.50 | 2.08 | 2.16 | 2.12 | 2.09 | +0.31 | +17.42% | 0.03 | 184 | 8,281 | 0.24 | 0.38 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 85.00 | 1.34 | 1.45 | 1.40 | 1.38 | +0.24 | +21.06% | 0.02 | 183 | 14,216 | 0.24 | 0.27 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 87.50 | 0.83 | 0.90 | 0.87 | 0.83 | +0.13 | +18.58% | 0.01 | 43 | 4,425 | 0.24 | 0.19 | 0.03 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 90.00 | 0.50 | 0.58 | 0.54 | 0.52 | +0.10 | +23.81% | 0.01 | 83 | 8,163 | 0.24 | 0.13 | 0.02 | -0.01 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 92.50 | 0.29 | 0.45 | 0.37 | 0.35 | +0.07 | +25.00% | 0.00 | 6 | 1,370 | 0.25 | 0.09 | 0.02 | -0.01 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 95.00 | 0.17 | 0.27 | 0.22 | 0.22 | -0.03 | -12.00% | 0.00 | 17 | 4,157 | 0.25 | 0.06 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 100.00 | 0.06 | 0.13 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 101 | 2,069 | 0.27 | 0.03 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.33 | 0.01 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 0.36 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.40 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/8/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.55 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/8/2026 3:59:57 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 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.07 | 0.04 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 1/8/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.70 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/8/2026 3:59:57 PM EST |
| 45.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.58 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/8/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 0.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10,270 | 0.47 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/8/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.43 | -0.01 | 0.00 | 0.00 | 12/12/2025 | 1/8/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,217 | 0.36 | -0.03 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 62.50 | 0.11 | 0.30 | 0.21 | 0.22 | -0.03 | -12.00% | 0.00 | 35 | 751 | 0.33 | -0.05 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 65.00 | 0.20 | 0.38 | 0.29 | 0.30 | -0.05 | -14.29% | 0.00 | 40 | 1,927 | 0.31 | -0.08 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 67.50 | 0.36 | 0.51 | 0.44 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2,815 | 0.29 | -0.11 | 0.02 | -0.02 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 70.00 | 0.62 | 0.90 | 0.76 | 0.70 | -0.03 | -4.11% | 0.01 | 18 | 5,066 | 0.29 | -0.15 | 0.02 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 72.50 | 1.02 | 1.09 | 1.06 | 1.10 | -0.15 | -12.00% | 0.01 | 7 | 5,373 | 0.27 | -0.21 | 0.03 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 75.00 | 1.57 | 1.68 | 1.63 | 1.68 | -0.24 | -12.50% | 0.02 | 39 | 1,496 | 0.26 | -0.29 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 77.50 | 2.40 | 2.53 | 2.47 | 2.50 | -0.32 | -11.35% | 0.03 | 35 | 2,506 | 0.25 | -0.39 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 80.00 | 3.50 | 3.70 | 3.60 | 3.75 | -0.45 | -10.72% | 0.04 | 272 | 5,691 | 0.25 | -0.50 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 82.50 | 5.00 | 5.20 | 5.10 | 5.15 | -0.10 | -1.91% | 0.06 | 39 | 563 | 0.24 | -0.62 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 85.00 | 6.45 | 7.30 | 6.88 | 7.05 | -0.30 | -4.09% | 0.08 | 6 | 1,328 | 0.24 | -0.73 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 87.50 | 7.75 | 9.45 | 8.60 | 8.29 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.28 | -0.81 | 0.03 | -0.02 | 12/17/2025 | 1/8/2026 3:59:57 PM EST |
| 90.00 | 9.95 | 11.55 | 10.75 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 259 | 0.29 | -0.87 | 0.02 | -0.01 | 12/9/2025 | 1/8/2026 3:59:57 PM EST |
| 92.50 | 12.75 | 13.85 | 13.30 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.30 | -0.91 | 0.02 | -0.01 | 12/9/2025 | 1/8/2026 3:59:57 PM EST |
| 95.00 | 15.20 | 16.30 | 15.75 | 11.15 | 0.00 | 0.00% | 0.17 | 0 | 129 | 0.33 | -0.94 | 0.01 | -0.01 | 12/1/2025 | 1/8/2026 3:59:57 PM EST |
| 100.00 | 18.85 | 22.70 | 20.78 | 19.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.01 | 0.00 | 12/8/2025 | 1/8/2026 3:59:57 PM EST |
| 105.00 | 23.65 | 27.65 | 25.65 | 20.79 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 1/8/2026 3:59:57 PM EST |
| 110.00 | 28.70 | 32.65 | 30.68 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 115.00 | 33.70 | 37.65 | 35.68 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 120.00 | 38.70 | 42.65 | 40.68 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 125.00 | 43.65 | 47.65 | 45.65 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST |