Options Chain for NEXTERA ENERGY INC COM (NEE) - $80.45 as of 12/26/2025 3:22:38 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 | 33.45 | 37.45 | 35.45 | 35.32 | -0.45 | -1.26% | 0.79 | 1 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 28.45 | 32.45 | 30.45 | 30.55 | -0.22 | -0.72% | 0.61 | 1 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 23.45 | 27.45 | 25.45 | % | 0.46 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 18.45 | 22.30 | 20.38 | % | 0.34 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 13.45 | 17.30 | 15.38 | % | 0.24 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 68.00 | 11.95 | 14.30 | 13.13 | % | 0.19 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 69.00 | 9.45 | 13.30 | 11.38 | % | 0.16 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 9.80 | 12.30 | 11.05 | % | 0.16 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 71.00 | 7.45 | 11.30 | 9.38 | % | 0.13 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 72.00 | 6.50 | 10.30 | 8.40 | % | 0.12 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 73.00 | 5.45 | 9.30 | 7.38 | % | 0.10 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 74.00 | 4.80 | 8.35 | 6.58 | % | 0.09 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 3.80 | 7.30 | 5.55 | 10.36 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.92 | 1.00 | 0.01 | 0.00 | 11/20/2025 | 12/26/2025 3:59:58 PM EST |
| 76.00 | 2.90 | 6.35 | 4.63 | 4.43 | % | 0.06 | 1 | 0 | 0.85 | 0.97 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 77.00 | 3.15 | 4.70 | 3.93 | % | 0.05 | 0 | 0 | 0.59 | 0.96 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 78.00 | 2.04 | 3.60 | 2.82 | 2.58 | +0.10 | +4.04% | 0.04 | 30 | 16 | 0.48 | 0.89 | 0.09 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 79.00 | 1.00 | 2.53 | 1.77 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.38 | 0.78 | 0.15 | -0.05 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.99 | 1.09 | 1.04 | 1.07 | +0.07 | +7.00% | 0.01 | 640 | 357 | 0.18 | 0.61 | 0.20 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 81.00 | 0.47 | 0.55 | 0.51 | 0.55 | -0.14 | -20.29% | 0.01 | 482 | 307 | 0.17 | 0.40 | 0.21 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 82.00 | 0.18 | 0.25 | 0.22 | 0.22 | -0.08 | -26.67% | 0.00 | 110 | 664 | 0.16 | 0.21 | 0.16 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 83.00 | 0.00 | 0.29 | 0.15 | 0.08 | -0.04 | -33.34% | 0.00 | 42 | 91 | 0.25 | 0.09 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 218 | 171 | 0.25 | 0.03 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 364 | 0.27 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.34 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.22 | 0.11 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 0.49 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 1.36 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 0.52 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 97.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.52 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | 0.14 | % | 0.00 | 1 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.96 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.96 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.08 | -66.67% | 0.00 | 12 | 149 | 0.37 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 76.00 | 0.01 | 0.16 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 511 | 0.26 | -0.03 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 0.49 | 0.25 | 0.08 | -0.04 | -33.34% | 0.00 | 59 | 471 | 0.39 | -0.04 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 0.16 | 0.08 | 0.13 | -0.12 | -48.00% | 0.00 | 46 | 787 | 0.21 | -0.11 | 0.09 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 79.00 | 0.24 | 0.29 | 0.27 | 0.24 | -0.21 | -46.67% | 0.00 | 165 | 217 | 0.18 | -0.22 | 0.15 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.51 | 0.60 | 0.56 | 0.51 | -0.22 | -30.14% | 0.01 | 161 | 501 | 0.16 | -0.39 | 0.20 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 81.00 | 0.99 | 1.12 | 1.06 | 1.08 | -0.32 | -22.86% | 0.01 | 25 | 262 | 0.17 | -0.60 | 0.21 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 82.00 | 1.35 | 2.30 | 1.83 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.32 | -0.79 | 0.16 | -0.04 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 83.00 | 1.80 | 3.90 | 2.85 | 2.80 | -0.48 | -14.64% | 0.03 | 1 | 250 | 0.54 | -0.91 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 84.00 | 2.45 | 5.65 | 4.05 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.80 | -0.97 | 0.04 | -0.01 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 2.63 | 6.45 | 4.54 | 5.14 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.84 | -0.99 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 86.00 | 3.80 | 7.40 | 5.60 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 87.00 | 4.75 | 8.20 | 6.48 | % | 0.07 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 88.00 | 5.75 | 9.20 | 7.48 | % | 0.09 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 89.00 | 6.75 | 10.20 | 8.48 | % | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 7.75 | 11.10 | 9.43 | 5.84 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |
| 91.00 | 8.80 | 12.65 | 10.73 | 6.67 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |
| 92.00 | 9.80 | 13.45 | 11.63 | 7.44 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:58 PM EST |
| 93.00 | 10.80 | 14.65 | 12.73 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 94.00 | 11.75 | 15.30 | 13.53 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 95.00 | 12.75 | 16.65 | 14.70 | % | 0.15 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 96.00 | 13.80 | 17.30 | 15.55 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 97.00 | 14.80 | 18.15 | 16.48 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 100.00 | 17.75 | 21.65 | 19.70 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 105.00 | 22.75 | 26.65 | 24.70 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |