Options Chain for NIKE INC CL B (NKE) - $61.16 as of 12/30/2025 7:55:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 19.15 | 23.30 | 21.23 | 26.10 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:55 PM EST |
| 45.00 | 14.15 | 18.30 | 16.23 | % | 0.36 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 46.00 | 13.15 | 17.30 | 15.23 | % | 0.33 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 47.00 | 12.70 | 16.10 | 14.40 | % | 0.31 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 48.00 | 11.90 | 15.15 | 13.53 | 12.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 49.00 | 11.65 | 14.30 | 12.98 | 11.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 50.00 | 10.05 | 11.40 | 10.73 | 11.65 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.72 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 51.00 | 9.05 | 11.60 | 10.33 | % | 0.20 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 52.00 | 7.45 | 11.15 | 9.30 | 9.12 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 53.00 | 7.10 | 9.60 | 8.35 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.08 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 54.00 | 6.15 | 7.50 | 6.83 | 7.03 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.55 | 0.98 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 55.00 | 5.10 | 6.45 | 5.78 | 5.65 | 0.00 | 0.00% | 0.11 | 0 | 223 | 0.46 | 0.97 | 0.02 | -0.02 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 56.00 | 5.15 | 6.50 | 5.83 | 5.07 | 0.00 | 0.00% | 0.10 | 0 | 60 | 1.01 | 0.95 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 57.00 | 3.95 | 6.40 | 5.18 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 212 | 0.96 | 0.91 | 0.05 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 58.00 | 3.25 | 3.90 | 3.58 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 378 | 0.44 | 0.88 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 59.00 | 2.55 | 2.69 | 2.62 | 2.57 | 0.00 | 0.00% | 0.04 | 0 | 729 | 0.30 | 0.81 | 0.10 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 60.00 | 1.73 | 1.85 | 1.79 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 1,409 | 0.24 | 0.70 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 61.00 | 1.17 | 1.21 | 1.19 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 1,395 | 0.24 | 0.55 | 0.16 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 62.00 | 0.70 | 0.75 | 0.73 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 4,358 | 0.25 | 0.39 | 0.15 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 63.00 | 0.44 | 0.47 | 0.46 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,214 | 0.26 | 0.27 | 0.12 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 64.00 | 0.29 | 0.31 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 869 | 0.28 | 0.18 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 65.00 | 0.19 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,999 | 0.29 | 0.12 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 66.00 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 974 | 0.32 | 0.09 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 67.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.33 | 0.06 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 68.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.36 | 0.04 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.39 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.37 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 71.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.42 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 72.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.43 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 73.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.46 | 0.01 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 74.00 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.99 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.11 | 0.06 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:55 PM EST |
| 78.00 | 0.00 | 0.04 | 0.02 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.64 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.59 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.71 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 54.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.39 | -0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 55.00 | 0.04 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.37 | -0.03 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 56.00 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 0.32 | -0.05 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 57.00 | 0.04 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.27 | -0.09 | 0.05 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 58.00 | 0.13 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.26 | -0.12 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 59.00 | 0.22 | 0.30 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 0.24 | -0.19 | 0.10 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 60.00 | 0.47 | 0.51 | 0.49 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1,209 | 0.24 | -0.30 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 61.00 | 0.86 | 0.91 | 0.89 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 716 | 0.24 | -0.45 | 0.16 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 62.00 | 1.41 | 1.50 | 1.46 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.25 | -0.61 | 0.15 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 63.00 | 2.08 | 2.36 | 2.22 | 2.36 | 0.00 | 0.00% | 0.04 | 0 | 352 | 0.27 | -0.73 | 0.12 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 64.00 | 2.86 | 3.95 | 3.41 | 3.26 | 0.00 | 0.00% | 0.05 | 0 | 252 | 0.37 | -0.82 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 65.00 | 2.76 | 4.70 | 3.73 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.54 | -0.88 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 66.00 | 3.05 | 6.60 | 4.83 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.86 | -0.91 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 67.00 | 5.10 | 7.10 | 6.10 | 6.88 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.79 | -0.94 | 0.04 | -0.02 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 68.00 | 6.10 | 8.95 | 7.53 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.09 | -0.96 | 0.03 | -0.02 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 69.00 | 7.00 | 9.95 | 8.48 | 8.28 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.16 | -0.99 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 70.00 | 8.10 | 10.05 | 9.08 | 11.88 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 71.00 | 8.75 | 11.90 | 10.33 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 12/11/2025 | 12/29/2025 3:59:55 PM EST |
| 72.00 | 9.55 | 12.90 | 11.23 | 12.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 73.00 | 10.55 | 13.90 | 12.23 | 6.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:55 PM EST |
| 74.00 | 11.55 | 14.90 | 13.23 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 75.00 | 12.55 | 15.90 | 14.23 | 15.01 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 76.00 | 13.35 | 16.90 | 15.13 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 77.00 | 14.55 | 17.90 | 16.23 | 17.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 78.00 | 15.55 | 18.90 | 17.23 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 80.00 | 17.55 | 20.90 | 19.23 | 22.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 85.00 | 22.55 | 25.90 | 24.23 | % | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 90.00 | 27.55 | 30.90 | 29.23 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST |