Options Chain for NEXTERA ENERGY INC COM (NEE) - $85.85 as of 8/17/2026 5:35:39 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 | 35.25 | 36.70 | 35.98 | 35.63 | % | 0.72 | 6 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST | |
| 55.00 | 29.45 | 32.35 | 30.90 | 30.65 | % | 0.56 | 6 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST | |
| 60.00 | 25.25 | 26.45 | 25.85 | 26.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:03 PM EST |
| 65.00 | 20.35 | 21.70 | 21.03 | % | 0.32 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 70.00 | 15.20 | 16.45 | 15.83 | 15.95 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:03 PM EST |
| 74.00 | 11.20 | 13.30 | 12.25 | % | 0.17 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 75.00 | 10.25 | 11.45 | 10.85 | 13.10 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:03 PM EST |
| 76.00 | 9.00 | 10.70 | 9.85 | % | 0.13 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 77.00 | 7.45 | 9.75 | 8.60 | % | 0.11 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 77.50 | 7.70 | 8.95 | 8.33 | % | 0.11 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 78.00 | 6.45 | 8.70 | 7.58 | 12.28 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:03 PM EST |
| 79.00 | 6.40 | 7.70 | 7.05 | % | 0.09 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 80.00 | 5.30 | 6.60 | 5.95 | 5.36 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.53 | 0.99 | 0.01 | -0.01 | 8/11/2026 | 8/17/2026 4:00:03 PM EST |
| 81.00 | 4.50 | 5.45 | 4.98 | 4.84 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | 0.98 | 0.02 | -0.02 | 8/11/2026 | 8/17/2026 4:00:03 PM EST |
| 82.00 | 2.91 | 5.85 | 4.38 | 3.98 | +0.78 | +24.38% | 0.05 | 32 | 74 | 0.88 | 0.95 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 82.50 | 2.80 | 5.15 | 3.98 | 3.56 | +0.26 | +7.88% | 0.05 | 16 | 42 | 0.83 | 0.93 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 83.00 | 2.31 | 4.70 | 3.51 | 3.32 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.79 | 0.92 | 0.06 | -0.05 | 8/12/2026 | 8/17/2026 4:00:03 PM EST |
| 84.00 | 1.75 | 2.68 | 2.22 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.36 | 0.83 | 0.11 | -0.08 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 85.00 | 1.39 | 2.14 | 1.77 | 1.56 | -0.01 | -0.64% | 0.02 | 57 | 1,511 | 0.28 | 0.71 | 0.15 | -0.10 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 86.00 | 0.86 | 1.17 | 1.02 | 0.75 | -0.26 | -25.75% | 0.01 | 64 | 1,780 | 0.25 | 0.55 | 0.18 | -0.11 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 87.00 | 0.39 | 0.63 | 0.51 | 0.55 | 0.00 | 0.00% | 0.01 | 383 | 889 | 0.23 | 0.37 | 0.17 | -0.10 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 87.50 | 0.20 | 0.48 | 0.34 | 0.31 | -0.10 | -24.39% | 0.00 | 127 | 4,283 | 0.22 | 0.29 | 0.16 | -0.09 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 88.00 | 0.20 | 0.28 | 0.24 | 0.25 | -0.03 | -10.72% | 0.00 | 88 | 2,228 | 0.23 | 0.21 | 0.13 | -0.08 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 89.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 149 | 999 | 0.23 | 0.11 | 0.08 | -0.05 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 119 | 2,784 | 0.25 | 0.05 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 29 | 997 | 0.23 | 0.02 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 92.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 351 | 0.36 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 3,755 | 0.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 93.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:03 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,867 | 0.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 4,036 | 0.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 96.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:03 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 30 | 0.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:03 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 101.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:03 PM EST |
| 102.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.39 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | % | 0.02 | 1 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST | |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.00 | 1 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST | |
| 60.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 77.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 77.50 | 0.00 | 0.58 | 0.29 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 684 | 0.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 103 | 2,691 | 0.36 | -0.01 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 81.00 | 0.02 | 0.21 | 0.12 | 0.04 | -0.04 | -50.00% | 0.00 | 26 | 90 | 0.40 | -0.02 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 82.00 | 0.03 | 0.10 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 40 | 243 | 0.30 | -0.05 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 82.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 32 | 850 | 0.28 | -0.07 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.03 | -23.08% | 0.00 | 17 | 388 | 0.30 | -0.08 | 0.06 | -0.05 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 84.00 | 0.07 | 0.27 | 0.17 | 0.24 | +0.01 | +4.35% | 0.00 | 57 | 2,803 | 0.24 | -0.17 | 0.11 | -0.08 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 85.00 | 0.20 | 0.48 | 0.34 | 0.36 | -0.08 | -18.19% | 0.00 | 6,224 | 2,032 | 0.23 | -0.29 | 0.15 | -0.10 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 86.00 | 0.61 | 0.99 | 0.80 | 0.85 | +0.06 | +7.60% | 0.01 | 498 | 1,877 | 0.25 | -0.45 | 0.18 | -0.11 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 87.00 | 1.05 | 1.52 | 1.29 | 1.49 | +0.10 | +7.20% | 0.01 | 1 | 204 | 0.23 | -0.63 | 0.17 | -0.10 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 87.50 | 1.43 | 1.82 | 1.63 | 1.77 | +0.08 | +4.74% | 0.02 | 13 | 1,948 | 0.23 | -0.71 | 0.16 | -0.09 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 88.00 | 1.80 | 2.24 | 2.02 | 2.20 | -0.26 | -10.57% | 0.02 | 9 | 342 | 0.31 | -0.79 | 0.13 | -0.08 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 89.00 | 2.54 | 3.40 | 2.97 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.45 | -0.89 | 0.08 | -0.05 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 90.00 | 3.40 | 5.30 | 4.35 | 3.91 | 0.00 | 0.00% | 0.05 | 79 | 1,326 | 0.83 | -0.95 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 91.00 | 4.60 | 5.60 | 5.10 | 5.14 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.60 | -0.98 | 0.02 | -0.01 | 8/13/2026 | 8/17/2026 4:00:03 PM EST |
| 92.00 | 5.60 | 6.35 | 5.98 | 3.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 8/17/2026 4:00:03 PM EST |
| 92.50 | 5.85 | 8.10 | 6.98 | 6.89 | +0.34 | +5.20% | 0.08 | 1 | 6 | 0.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 93.00 | 6.60 | 7.70 | 7.15 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:03 PM EST |
| 94.00 | 6.50 | 8.70 | 7.60 | 7.87 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:03 PM EST |
| 95.00 | 8.25 | 10.05 | 9.15 | 9.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:03 PM EST |
| 96.00 | 9.55 | 10.85 | 10.20 | % | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 97.00 | 10.60 | 11.85 | 11.23 | % | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 98.00 | 11.45 | 12.85 | 12.15 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 99.00 | 12.35 | 14.25 | 13.30 | 13.30 | % | 0.13 | 5 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST | |
| 100.00 | 13.25 | 15.15 | 14.20 | 14.20 | -1.02 | -6.71% | 0.14 | 5 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 101.00 | 14.25 | 16.30 | 15.28 | % | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 102.00 | 14.20 | 17.85 | 16.03 | % | 0.16 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 105.00 | 18.05 | 20.50 | 19.28 | % | 0.18 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 110.00 | 23.45 | 25.30 | 24.38 | 22.44 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 4:00:03 PM EST |
| 115.00 | 28.45 | 30.80 | 29.63 | % | 0.26 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 120.00 | 32.05 | 35.80 | 33.93 | % | 0.28 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 125.00 | 37.05 | 40.80 | 38.93 | % | 0.31 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 130.00 | 42.05 | 45.80 | 43.93 | % | 0.34 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST |