Options Chain for NIKE INC CL B (NKE) - $78.38 as of 8/22/2025 8:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 49.10 | 53.00 | 51.05 | 28.40 | 0.00 | 0.00% | 1.86 | 0 | 6 | 2.27 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 46.80 | 49.80 | 48.30 | 30.04 | 0.00 | 0.00% | 1.61 | 0 | 174 | 1.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 44.10 | 48.00 | 46.05 | 24.05 | 0.00 | 0.00% | 1.42 | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 41.55 | 45.55 | 43.55 | 23.15 | 0.00 | 0.00% | 1.24 | 0 | 9 | 1.82 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 39.10 | 43.05 | 41.08 | 37.25 | 0.00 | 0.00% | 1.10 | 0 | 15 | 1.69 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 38.35 | 38.60 | 38.48 | 34.80 | 0.00 | 0.00% | 0.96 | 0 | 73 | 0.93 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 35.40 | 36.05 | 35.73 | 16.85 | 0.00 | 0.00% | 0.84 | 0 | 507 | 0.88 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 33.35 | 33.65 | 33.50 | 31.00 | 0.00 | 0.00% | 0.74 | 0 | 287 | 0.77 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 30.85 | 31.15 | 31.00 | 27.85 | 0.00 | 0.00% | 0.65 | 0 | 462 | 0.75 | 0.99 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 27.60 | 28.65 | 28.13 | 25.50 | 0.00 | 0.00% | 0.56 | 0 | 663 | 0.32 | 0.98 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 52.50 | 25.90 | 26.20 | 26.05 | 26.22 | +1.69 | +6.89% | 0.50 | 1 | 183 | 0.49 | 0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 22.65 | 23.75 | 23.20 | 21.59 | -1.81 | -7.74% | 0.42 | 10 | 413 | 0.51 | 0.96 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 57.50 | 20.15 | 21.30 | 20.73 | 20.66 | +1.94 | +10.37% | 0.36 | 4 | 431 | 0.52 | 0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 17.90 | 18.90 | 18.40 | 17.47 | +0.77 | +4.62% | 0.31 | 2 | 3,425 | 0.45 | 0.93 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 62.50 | 15.70 | 16.55 | 16.13 | 16.65 | +2.23 | +15.47% | 0.26 | 2 | 2,665 | 0.43 | 0.91 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 14.15 | 14.25 | 14.20 | 14.45 | +1.55 | +12.02% | 0.22 | 5 | 1,904 | 0.42 | 0.88 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 67.50 | 11.95 | 12.15 | 12.05 | 12.17 | +1.82 | +17.59% | 0.18 | 4 | 3,809 | 0.40 | 0.84 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 9.90 | 10.10 | 10.00 | 10.28 | +2.03 | +24.61% | 0.14 | 22 | 7,066 | 0.38 | 0.79 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 72.50 | 8.05 | 8.20 | 8.13 | 8.35 | +1.73 | +26.14% | 0.11 | 13 | 5,378 | 0.38 | 0.73 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 6.40 | 6.55 | 6.48 | 6.54 | +1.34 | +25.77% | 0.09 | 301 | 4,167 | 0.38 | 0.65 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 77.50 | 5.00 | 5.10 | 5.05 | 5.20 | +1.25 | +31.65% | 0.07 | 140 | 3,432 | 0.37 | 0.56 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 3.75 | 3.90 | 3.83 | 3.80 | +0.85 | +28.82% | 0.05 | 250 | 13,233 | 0.37 | 0.48 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 82.50 | 2.81 | 3.00 | 2.91 | 2.90 | +0.76 | +35.52% | 0.04 | 149 | 2,827 | 0.36 | 0.39 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 2.04 | 2.07 | 2.06 | 2.11 | +0.59 | +38.82% | 0.02 | 124 | 4,027 | 0.36 | 0.31 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 87.50 | 1.45 | 1.49 | 1.47 | 1.50 | +0.42 | +38.89% | 0.02 | 27 | 2,530 | 0.36 | 0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 1.03 | 1.07 | 1.05 | 1.13 | +0.36 | +46.76% | 0.01 | 129 | 3,376 | 0.36 | 0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.55 | 0.58 | 0.57 | 0.59 | +0.17 | +40.48% | 0.01 | 27 | 2,004 | 0.37 | 0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.31 | 0.41 | 0.36 | 0.38 | +0.10 | +35.72% | 0.00 | 117 | 1,418 | 0.40 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.09 | 0.24 | 0.17 | 0.21 | -0.04 | -16.00% | 0.00 | 27 | 1,661 | 0.39 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.02 | 0.20 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.40 | 0.02 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.01 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.43 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 6 | 143 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.21 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.46 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.42 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.07 | -87.50% | 0.01 | 1 | 47 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.01 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,969 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,065 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 0.05 | 0.34 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 0.67 | -0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.24 | 0.15 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 2,023 | 0.58 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 52.50 | 0.04 | 0.33 | 0.19 | 0.15 | +0.02 | +15.39% | 0.00 | 30 | 1,340 | 0.54 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 0.32 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4,959 | 0.49 | -0.04 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 57.50 | 0.14 | 0.54 | 0.34 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3,640 | 0.50 | -0.05 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 0.32 | 0.35 | 0.34 | 0.33 | -0.18 | -35.30% | 0.01 | 27 | 3,357 | 0.45 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 62.50 | 0.47 | 0.50 | 0.49 | 0.45 | -0.24 | -34.79% | 0.01 | 14 | 3,169 | 0.43 | -0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 0.68 | 0.72 | 0.70 | 0.70 | -0.30 | -30.00% | 0.01 | 23 | 6,466 | 0.42 | -0.12 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 67.50 | 1.01 | 1.04 | 1.03 | 1.02 | -0.43 | -29.66% | 0.02 | 27 | 8,110 | 0.40 | -0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 1.46 | 1.51 | 1.49 | 1.47 | -0.71 | -32.57% | 0.02 | 152 | 5,538 | 0.39 | -0.21 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 72.50 | 2.09 | 2.29 | 2.19 | 2.09 | -0.91 | -30.34% | 0.03 | 25 | 5,364 | 0.38 | -0.27 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 2.92 | 2.97 | 2.95 | 2.90 | -1.00 | -25.65% | 0.04 | 64 | 2,479 | 0.38 | -0.35 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 77.50 | 3.95 | 4.05 | 4.00 | 3.96 | -1.24 | -23.85% | 0.05 | 303 | 1,130 | 0.37 | -0.44 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 5.25 | 5.35 | 5.30 | 5.20 | -1.55 | -22.97% | 0.07 | 30 | 1,019 | 0.37 | -0.52 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 82.50 | 6.75 | 6.85 | 6.80 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 2,280 | 0.36 | -0.61 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 8.40 | 8.60 | 8.50 | 10.45 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.36 | -0.69 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 87.50 | 10.35 | 10.50 | 10.43 | 10.11 | -0.69 | -6.39% | 0.12 | 1 | 7 | 0.36 | -0.75 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 12.40 | 12.65 | 12.53 | 12.95 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.36 | -0.81 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 17.05 | 17.25 | 17.15 | 17.62 | -2.07 | -10.52% | 0.18 | 1 | 4 | 0.39 | -0.90 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 21.85 | 22.10 | 21.98 | 23.89 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.45 | -0.95 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 26.75 | 27.05 | 26.90 | % | 0.26 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 31.75 | 32.00 | 31.88 | 32.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -0.98 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 36.75 | 36.95 | 36.85 | % | 0.32 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 41.75 | 41.95 | 41.85 | % | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |