Options Chain for NEXTERA ENERGY INC COM (NEE) - $96.28 as of 5/6/2026 3:01:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.80 | 45.25 | 44.53 | % | 0.89 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 55.00 | 38.65 | 40.75 | 39.70 | % | 0.72 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 60.00 | 33.65 | 35.75 | 34.70 | % | 0.58 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 65.00 | 28.65 | 30.65 | 29.65 | % | 0.46 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 70.00 | 23.65 | 25.75 | 24.70 | 26.13 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:59:06 AM EST |
| 75.00 | 18.70 | 20.45 | 19.58 | 17.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/7/2026 9:59:06 AM EST |
| 79.00 | 14.85 | 16.45 | 15.65 | % | 0.20 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 80.00 | 13.70 | 15.70 | 14.70 | 16.30 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:59:06 AM EST |
| 81.00 | 12.90 | 14.45 | 13.68 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:59:06 AM EST |
| 82.00 | 11.90 | 13.40 | 12.65 | % | 0.15 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 82.50 | 11.40 | 12.90 | 12.15 | 9.21 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.88 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:06 AM EST |
| 83.00 | 10.95 | 12.40 | 11.68 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/7/2026 9:59:06 AM EST | |||
| 84.00 | 9.95 | 11.10 | 10.53 | % | 0.13 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 5/7/2026 9:59:06 AM EST | |||
| 85.00 | 8.95 | 10.15 | 9.55 | 10.85 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.67 | 0.98 | 0.01 | -0.03 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 86.00 | 7.95 | 9.10 | 8.53 | % | 0.10 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.03 | 5/7/2026 9:59:06 AM EST | |||
| 87.00 | 6.80 | 8.15 | 7.48 | % | 0.09 | 0 | 0 | 0.56 | 0.95 | 0.02 | -0.05 | 5/7/2026 9:59:06 AM EST | |||
| 87.50 | 6.50 | 7.75 | 7.13 | 8.63 | 0.00 | 0.00% | 0.08 | 0 | 2,423 | 0.56 | 0.94 | 0.02 | -0.05 | 4/30/2026 | 5/7/2026 9:59:06 AM EST |
| 88.00 | 6.05 | 7.20 | 6.63 | % | 0.08 | 0 | 0 | 0.52 | 0.93 | 0.03 | -0.06 | 5/7/2026 9:59:06 AM EST | |||
| 89.00 | 5.10 | 6.15 | 5.63 | 5.63 | -0.97 | -14.70% | 0.06 | 474 | 476 | 0.46 | 0.91 | 0.04 | -0.06 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 90.00 | 4.30 | 4.75 | 4.53 | 4.75 | -0.93 | -16.38% | 0.05 | 479 | 1,813 | 0.40 | 0.87 | 0.05 | -0.07 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 91.00 | 3.30 | 4.40 | 3.85 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.40 | 0.82 | 0.07 | -0.08 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 92.00 | 2.81 | 3.10 | 2.96 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 225 | 0.22 | 0.76 | 0.08 | -0.09 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 92.50 | 2.45 | 2.75 | 2.60 | 3.05 | -0.30 | -8.96% | 0.03 | 1 | 2,852 | 0.25 | 0.72 | 0.09 | -0.09 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 93.00 | 2.08 | 2.53 | 2.31 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.27 | 0.67 | 0.10 | -0.10 | 5/5/2026 | 5/7/2026 9:59:06 AM EST |
| 94.00 | 1.56 | 1.65 | 1.61 | 1.54 | -0.91 | -37.15% | 0.02 | 325 | 178 | 0.26 | 0.57 | 0.11 | -0.10 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 95.00 | 1.06 | 1.15 | 1.11 | 1.06 | -0.82 | -43.62% | 0.01 | 25 | 5,592 | 0.27 | 0.46 | 0.11 | -0.10 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 96.00 | 0.68 | 0.76 | 0.72 | 0.72 | -0.48 | -40.00% | 0.01 | 1 | 523 | 0.24 | 0.36 | 0.10 | -0.09 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 97.00 | 0.44 | 0.49 | 0.47 | 0.52 | -0.33 | -38.83% | 0.00 | 6 | 1,193 | 0.26 | 0.26 | 0.09 | -0.07 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 97.50 | 0.34 | 0.40 | 0.37 | 0.35 | -0.42 | -54.55% | 0.00 | 5 | 3,481 | 0.25 | 0.22 | 0.08 | -0.07 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 98.00 | 0.25 | 0.34 | 0.30 | 0.30 | -0.23 | -43.40% | 0.00 | 10 | 156 | 0.24 | 0.18 | 0.07 | -0.06 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 99.00 | 0.16 | 0.26 | 0.21 | 0.23 | -0.11 | -32.36% | 0.00 | 126 | 835 | 0.25 | 0.12 | 0.05 | -0.05 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 100.00 | 0.10 | 0.21 | 0.16 | 0.12 | -0.14 | -53.85% | 0.00 | 13 | 2,957 | 0.30 | 0.08 | 0.04 | -0.03 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 101.00 | 0.01 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.32 | 0.05 | 0.03 | -0.02 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 102.00 | 0.00 | 0.14 | 0.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.34 | 0.03 | 0.02 | -0.01 | 5/5/2026 | 5/7/2026 9:59:06 AM EST |
| 103.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,321 | 0.36 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 553 | 0.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,376 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:06 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 9:59:06 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/7/2026 9:59:06 AM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/7/2026 9:59:06 AM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 140.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 1.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:06 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:06 AM EST |
| 79.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:59:06 AM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:06 AM EST |
| 81.00 | 0.00 | 0.12 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:59:06 AM EST |
| 82.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.42 | -91.31% | 0.00 | 1 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 82.50 | 0.00 | 0.12 | 0.06 | 0.10 | +0.03 | +42.86% | 0.00 | 21 | 2,084 | 0.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 83.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/7/2026 9:59:06 AM EST |
| 84.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.48 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 85.00 | 0.05 | 0.33 | 0.19 | 0.06 | -0.06 | -50.00% | 0.00 | 15 | 945 | 0.40 | -0.02 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 86.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | -0.02 | 0.01 | -0.03 | 5/4/2026 | 5/7/2026 9:59:06 AM EST |
| 87.00 | 0.02 | 0.20 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.33 | -0.05 | 0.02 | -0.05 | 5/1/2026 | 5/7/2026 9:59:06 AM EST |
| 87.50 | 0.04 | 0.42 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,830 | 0.33 | -0.06 | 0.02 | -0.05 | 5/5/2026 | 5/7/2026 9:59:06 AM EST |
| 88.00 | 0.10 | 0.24 | 0.17 | 0.15 | +0.02 | +15.39% | 0.00 | 11 | 708 | 0.32 | -0.07 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 89.00 | 0.13 | 0.29 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.31 | -0.09 | 0.04 | -0.06 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 90.00 | 0.21 | 0.38 | 0.30 | 0.29 | +0.11 | +61.12% | 0.00 | 1 | 1,222 | 0.30 | -0.13 | 0.05 | -0.07 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 91.00 | 0.33 | 0.44 | 0.39 | 0.39 | +0.12 | +44.45% | 0.00 | 4 | 294 | 0.29 | -0.18 | 0.07 | -0.08 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 92.00 | 0.51 | 0.64 | 0.58 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 713 | 0.28 | -0.24 | 0.08 | -0.09 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 92.50 | 0.65 | 0.76 | 0.71 | 0.61 | +0.08 | +15.10% | 0.01 | 1 | 1,271 | 0.28 | -0.28 | 0.09 | -0.09 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 93.00 | 0.80 | 0.91 | 0.86 | 0.84 | +0.26 | +44.83% | 0.01 | 3 | 400 | 0.27 | -0.33 | 0.10 | -0.10 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 94.00 | 1.14 | 1.29 | 1.22 | 1.29 | +0.41 | +46.60% | 0.01 | 1 | 251 | 0.27 | -0.43 | 0.11 | -0.10 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 95.00 | 1.67 | 1.79 | 1.73 | 1.84 | +0.47 | +34.31% | 0.02 | 310 | 1,210 | 0.26 | -0.54 | 0.11 | -0.10 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 96.00 | 2.19 | 2.57 | 2.38 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 386 | 0.25 | -0.64 | 0.10 | -0.09 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 97.00 | 2.67 | 3.45 | 3.06 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 451 | 0.24 | -0.74 | 0.09 | -0.07 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 97.50 | 3.35 | 3.70 | 3.53 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 814 | 0.28 | -0.78 | 0.08 | -0.07 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 98.00 | 3.40 | 4.45 | 3.93 | 2.86 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.39 | -0.82 | 0.07 | -0.06 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 99.00 | 4.25 | 5.35 | 4.80 | 3.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.88 | 0.05 | -0.05 | 5/5/2026 | 5/7/2026 9:59:06 AM EST |
| 100.00 | 5.15 | 6.40 | 5.78 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.45 | -0.92 | 0.04 | -0.03 | 5/5/2026 | 5/7/2026 9:59:06 AM EST |
| 101.00 | 6.10 | 7.15 | 6.63 | % | 0.07 | 0 | 0 | 0.48 | -0.95 | 0.03 | -0.02 | 5/7/2026 9:59:06 AM EST | |||
| 102.00 | 7.05 | 8.20 | 7.63 | % | 0.07 | 0 | 0 | 0.52 | -0.97 | 0.02 | -0.01 | 5/7/2026 9:59:06 AM EST | |||
| 103.00 | 7.95 | 9.20 | 8.58 | 4.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.56 | -0.99 | 0.01 | -0.01 | 5/1/2026 | 5/7/2026 9:59:06 AM EST |
| 105.00 | 10.05 | 11.20 | 10.63 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 110.00 | 14.65 | 16.25 | 15.45 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 115.00 | 19.40 | 21.40 | 20.40 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 120.00 | 24.25 | 26.30 | 25.28 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 125.00 | 29.35 | 31.40 | 30.38 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 130.00 | 35.00 | 36.35 | 35.68 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 135.00 | 39.05 | 41.35 | 40.20 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 140.00 | 44.10 | 46.40 | 45.25 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST |