Options Chain for NIKE INC CL B (NKE) - $68.06 as of 10/9/2025 8:40:18 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 27.50 | 30.20 | 28.85 | 32.31 | 0.00 | 0.00% | 0.72 | 0 | 2 | 9.60 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
45.00 | 21.50 | 25.05 | 23.28 | 27.37 | 0.00 | 0.00% | 0.52 | 0 | 2 | 7.88 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
50.00 | 17.25 | 19.60 | 18.43 | 19.50 | 0.00 | 0.00% | 0.37 | 0 | 4 | 5.78 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
55.00 | 12.35 | 15.05 | 13.70 | 15.09 | 0.00 | 0.00% | 0.25 | 0 | 30 | 4.99 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
56.00 | 11.15 | 14.05 | 12.60 | 15.30 | 0.00 | 0.00% | 0.23 | 0 | 4 | 4.72 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
57.00 | 10.30 | 13.05 | 11.68 | 14.37 | 0.00 | 0.00% | 0.20 | 0 | 3 | 4.45 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
58.00 | 9.15 | 12.05 | 10.60 | 10.16 | -2.31 | -18.53% | 0.18 | 16 | 10 | 4.18 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
59.00 | 8.90 | 10.05 | 9.48 | 9.17 | -2.35 | -20.40% | 0.16 | 1 | 9 | 2.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
60.00 | 8.00 | 8.15 | 8.08 | 8.03 | -1.08 | -11.86% | 0.13 | 80 | 55 | 2.45 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
61.00 | 6.95 | 7.15 | 7.05 | 7.03 | -0.99 | -12.35% | 0.12 | 32 | 34 | 2.11 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
62.00 | 6.05 | 6.15 | 6.10 | 6.13 | -0.96 | -13.54% | 0.10 | 4 | 79 | 1.65 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
63.00 | 4.30 | 5.15 | 4.73 | 5.75 | -1.75 | -23.34% | 0.08 | 37 | 53 | 1.57 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
64.00 | 3.95 | 4.30 | 4.13 | 5.09 | -0.31 | -5.75% | 0.06 | 3 | 47 | 0.81 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
65.00 | 3.05 | 3.15 | 3.10 | 4.05 | -0.15 | -3.58% | 0.05 | 16 | 257 | 0.65 | 0.99 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
66.00 | 2.05 | 2.17 | 2.11 | 2.24 | -0.97 | -30.22% | 0.03 | 9 | 154 | 0.56 | 0.96 | 0.06 | -0.02 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
67.00 | 1.17 | 1.36 | 1.27 | 1.20 | -0.79 | -39.70% | 0.02 | 223 | 287 | 0.37 | 0.83 | 0.19 | -0.09 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
68.00 | 0.50 | 0.57 | 0.54 | 0.55 | -0.71 | -56.35% | 0.01 | 1,035 | 338 | 0.33 | 0.55 | 0.33 | -0.27 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
69.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.61 | -79.23% | 0.00 | 5,715 | 1,383 | 0.34 | 0.25 | 0.26 | -0.22 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
70.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.32 | -86.49% | 0.00 | 2,145 | 2,393 | 0.37 | 0.10 | 0.13 | -0.07 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
71.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.15 | -83.34% | 0.00 | 1,003 | 2,341 | 0.44 | 0.03 | 0.05 | -0.02 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
72.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 569 | 3,829 | 0.51 | 0.01 | 0.02 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
73.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 842 | 3,408 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
74.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 178 | 1,786 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 484 | 3,714 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
76.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 198 | 2,590 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
77.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,201 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 2,943 | 1.06 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 730 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 3,789 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
81.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 511 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
82.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 421 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
83.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 547 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
84.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 284 | 1.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
85.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
86.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
87.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
88.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.46 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:52 PM EST |
89.00 | 0.00 | 0.21 | 0.11 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 122 | 2.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
90.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 765 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
91.00 | 0.00 | 0.76 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.06 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:52 PM EST |
92.00 | 0.00 | 0.54 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
93.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
95.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,436 | 2.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,165 | 2.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:52 PM EST |
45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:52 PM EST |
50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,168 | 2.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:52 PM EST |
55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 1.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:52 PM EST |
56.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:52 PM EST |
57.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.52 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:52 PM EST |
58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
59.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 2,897 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
62.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.80 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
63.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,700 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 2,189 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 112 | 2,868 | 0.44 | -0.01 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
66.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1,000 | 1,395 | 0.39 | -0.04 | 0.06 | -0.02 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
67.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.01 | -9.10% | 0.00 | 1,145 | 1,400 | 0.34 | -0.17 | 0.19 | -0.09 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
68.00 | 0.42 | 0.44 | 0.43 | 0.43 | +0.16 | +59.26% | 0.01 | 2,024 | 2,038 | 0.34 | -0.45 | 0.33 | -0.27 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
69.00 | 0.98 | 1.09 | 1.04 | 1.02 | +0.37 | +56.93% | 0.02 | 1,994 | 2,615 | 0.30 | -0.75 | 0.26 | -0.22 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
70.00 | 1.77 | 1.99 | 1.88 | 1.93 | +0.67 | +53.18% | 0.03 | 519 | 3,015 | 0.56 | -0.90 | 0.13 | -0.07 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
71.00 | 2.91 | 3.05 | 2.98 | 2.85 | +0.69 | +31.95% | 0.04 | 409 | 1,929 | 0.79 | -0.97 | 0.05 | -0.02 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
72.00 | 3.90 | 4.00 | 3.95 | 3.89 | +1.19 | +44.08% | 0.05 | 86 | 1,153 | 1.55 | -0.99 | 0.02 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
73.00 | 4.90 | 5.00 | 4.95 | 4.90 | +0.71 | +16.95% | 0.07 | 815 | 3,705 | 0.30 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
74.00 | 5.90 | 6.00 | 5.95 | 5.84 | +0.81 | +16.11% | 0.08 | 27 | 551 | 2.12 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
75.00 | 6.90 | 7.00 | 6.95 | 6.95 | +1.29 | +22.80% | 0.09 | 1,123 | 158 | 1.24 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
76.00 | 7.90 | 8.00 | 7.95 | 7.95 | +0.90 | +12.77% | 0.10 | 1,682 | 214 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
77.00 | 8.55 | 9.40 | 8.98 | 10.10 | +1.85 | +22.43% | 0.12 | 60 | 13 | 2.30 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
78.00 | 9.90 | 10.30 | 10.10 | 8.95 | +0.30 | +3.47% | 0.13 | 3 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
79.00 | 10.60 | 12.90 | 11.75 | 10.06 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
80.00 | 11.80 | 12.50 | 12.15 | 11.06 | +2.10 | +23.44% | 0.15 | 100 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
81.00 | 12.75 | 14.55 | 13.65 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
82.00 | 13.15 | 15.45 | 14.30 | 12.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
83.00 | 14.55 | 16.90 | 15.73 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
84.00 | 15.20 | 17.40 | 16.30 | 14.55 | +5.74 | +65.16% | 0.19 | 9 | 2 | 4.29 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
85.00 | 16.20 | 18.00 | 17.10 | 15.60 | -0.30 | -1.89% | 0.20 | 20 | 5 | 4.02 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
86.00 | 17.55 | 19.15 | 18.35 | 12.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:52 PM EST |
87.00 | 18.40 | 20.35 | 19.38 | 20.40 | +8.50 | +71.43% | 0.22 | 14 | 3 | 4.72 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
88.00 | 19.40 | 21.50 | 20.45 | 21.65 | +9.50 | +78.19% | 0.23 | 4 | 1 | 5.10 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
89.00 | 20.85 | 22.25 | 21.55 | 22.05 | +8.25 | +59.79% | 0.24 | 9 | 2 | 4.82 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
90.00 | 21.35 | 23.80 | 22.58 | % | 0.25 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
91.00 | 22.05 | 24.75 | 23.40 | 19.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:52 PM EST |
92.00 | 23.45 | 25.80 | 24.63 | % | 0.27 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
93.00 | 24.25 | 26.30 | 25.28 | 22.85 | +3.15 | +15.99% | 0.27 | 4 | 1 | 5.43 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
95.00 | 26.80 | 28.00 | 27.40 | 26.79 | +6.99 | +35.31% | 0.29 | 59 | 6 | 5.26 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
100.00 | 31.35 | 32.95 | 32.15 | 33.70 | +9.48 | +39.15% | 0.32 | 30 | 5 | 5.73 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
105.00 | 36.80 | 38.70 | 37.75 | % | 0.36 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:52 PM EST | |||
110.00 | 41.85 | 43.45 | 42.65 | 34.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:52 PM EST |