Options Chain for NIKE INC CL B (NKE) - $73.25 as of 1/22/2025 9:06:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.50 | 25.35 | 22.45 | 0.00 | 0.00% | 0 | 27 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 18.10 | 18.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 59.00 | 13.85 | 14.50 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 13.00 | 13.60 | 12.40 | 0.00 | 0.00% | 0 | 24 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 12.10 | 12.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 62.00 | 10.50 | 12.15 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 63.00 | 8.45 | 10.65 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 64.00 | 9.20 | 9.55 | 6.99 | 0.00 | 0.00% | 0 | 1 | 0.46 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 7.50 | 8.60 | 8.17 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.98 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 66.00 | 6.20 | 8.55 | 6.10 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.98 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 67.00 | 5.80 | 6.65 | 6.40 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.97 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 68.00 | 4.50 | 5.80 | 3.66 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.94 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 69.00 | 3.90 | 4.70 | 3.90 | 0.00 | 0.00% | 0 | 44 | 0.18 | 0.92 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 3.15 | 3.60 | 3.37 | 0.00 | 0.00% | 0 | 227 | 0.14 | 0.88 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 71.00 | 2.36 | 2.91 | 2.76 | +0.12 | +4.55% | 3 | 646 | 0.20 | 0.80 | 0.11 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 72.00 | 1.80 | 1.95 | 1.95 | +0.05 | +2.64% | 12 | 1,885 | 0.23 | 0.69 | 0.13 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 73.00 | 1.12 | 1.33 | 1.25 | 0.00 | 0.00% | 6 | 1,778 | 0.21 | 0.55 | 0.15 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 74.00 | 0.70 | 0.82 | 0.80 | +0.01 | +1.27% | 5 | 2,978 | 0.22 | 0.40 | 0.14 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.42 | 0.47 | 0.47 | +0.04 | +9.31% | 33 | 5,483 | 0.22 | 0.27 | 0.12 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 76.00 | 0.22 | 0.26 | 0.25 | 0.00 | 0.00% | 17 | 5,032 | 0.23 | 0.17 | 0.09 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 77.00 | 0.12 | 0.16 | 0.14 | -0.01 | -6.67% | 9 | 696 | 0.23 | 0.11 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 78.00 | 0.08 | 0.11 | 0.09 | -0.02 | -18.19% | 10 | 2,391 | 0.25 | 0.07 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 79.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 692 | 0.28 | 0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 2,309 | 0.30 | 0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 81.00 | 0.02 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 149 | 0.33 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 82.00 | 0.04 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 211 | 0.35 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 83.00 | 0.00 | 0.73 | 0.04 | 0.00 | 0.00% | 0 | 167 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 84.00 | 0.01 | 1.29 | 0.03 | 0.00 | 0.00% | 0 | 246 | 0.46 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 204 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 86.00 | 0.01 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 83 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 54 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 88.00 | 0.00 | 1.87 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 89.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 75 | 1.07 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 286 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 166 | 0.73 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.94 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.73 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 1.26 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.88 | 0.02 | 0.00 | 0.00% | 0 | 290 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 1.26 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.68 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 64 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 79 | 0.46 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 49 | 2,274 | 0.34 | -0.02 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 66.00 | 0.02 | 0.08 | 0.03 | -0.01 | -25.00% | 1 | 86 | 0.36 | -0.02 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 350 | 0.32 | -0.03 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 68.00 | 0.02 | 0.10 | 0.08 | -0.02 | -20.00% | 13 | 494 | 0.44 | -0.06 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 69.00 | 0.08 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 691 | 0.23 | -0.08 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.15 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 1,727 | 0.24 | -0.12 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 71.00 | 0.28 | 0.33 | 0.42 | +0.11 | +35.49% | 9 | 1,867 | 0.24 | -0.20 | 0.11 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 72.00 | 0.39 | 0.57 | 0.47 | -0.08 | -14.55% | 2 | 708 | 0.23 | -0.31 | 0.13 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 73.00 | 0.87 | 0.96 | 0.94 | 0.00 | 0.00% | 0 | 361 | 0.19 | -0.45 | 0.15 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 74.00 | 1.34 | 1.56 | 1.40 | -0.08 | -5.41% | 5 | 262 | 0.24 | -0.60 | 0.14 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 2.02 | 2.25 | 2.36 | 0.00 | 0.00% | 0 | 197 | 0.17 | -0.73 | 0.12 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 76.00 | 2.63 | 3.05 | 2.89 | -0.31 | -9.69% | 5 | 168 | 0.24 | -0.83 | 0.09 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 77.00 | 3.65 | 4.00 | 4.45 | 0.00 | 0.00% | 0 | 178 | 0.29 | -0.89 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 78.00 | 2.97 | 5.60 | 5.16 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.93 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 79.00 | 4.85 | 6.55 | 7.07 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.96 | 0.03 | -0.01 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 6.00 | 7.50 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.97 | 0.02 | -0.01 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 81.00 | 6.85 | 8.55 | 4.37 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 12/20/2024 | 1/21/2025 3:59:57 PM EST |
| 82.00 | 7.45 | 9.55 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 83.00 | 8.85 | 10.45 | 11.75 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 84.00 | 10.60 | 11.15 | 12.85 | 0.00 | 0.00% | 0 | 3 | 0.55 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 10.50 | 12.05 | 13.85 | 0.00 | 0.00% | 0 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 86.00 | 11.70 | 13.95 | 10.34 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:57 PM EST |
| 87.00 | 12.55 | 14.50 | 15.97 | 0.00 | 0.00% | 0 | 3 | 0.69 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 88.00 | 13.75 | 15.80 | 11.25 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:57 PM EST |
| 89.00 | 14.30 | 16.25 | 17.92 | 0.00 | 0.00% | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 15.60 | 17.50 | 17.80 | 0.00 | 0.00% | 0 | 3 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 20.65 | 22.90 | 23.54 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 24.65 | 28.05 | 27.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 29.65 | 33.65 | 28.13 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 34.65 | 38.35 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |