Options Chain for NIKE INC CL B (NKE) - $77.37 as of 8/29/2025 8:56:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 49.45 | 50.90 | 50.18 | 28.40 | 0.00 | 0.00% | 1.82 | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/29/2025 4:00:02 PM EST |
| 30.00 | 46.70 | 47.45 | 47.08 | 47.20 | +17.16 | +57.13% | 1.57 | 530 | 174 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 32.50 | 44.30 | 45.90 | 45.10 | 45.05 | +21.00 | +87.32% | 1.39 | 25 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 35.00 | 42.20 | 43.70 | 42.95 | 23.15 | 0.00 | 0.00% | 1.23 | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/29/2025 4:00:02 PM EST |
| 37.50 | 39.15 | 40.00 | 39.58 | 40.05 | +2.80 | +7.52% | 1.06 | 25 | 15 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 40.00 | 37.20 | 37.75 | 37.48 | 37.30 | +2.50 | +7.19% | 0.94 | 101 | 73 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 42.50 | 34.45 | 35.35 | 34.90 | 34.80 | +17.95 | +106.53% | 0.82 | 3,970 | 507 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 45.00 | 31.55 | 32.90 | 32.23 | 32.45 | -0.33 | -1.01% | 0.72 | 560 | 287 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 47.50 | 29.10 | 29.95 | 29.53 | 29.95 | -0.65 | -2.13% | 0.62 | 550 | 283 | 0.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 50.00 | 27.20 | 27.95 | 27.58 | 28.09 | 0.00 | 0.00% | 0.55 | 0 | 219 | 0.68 | 0.99 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 52.50 | 24.40 | 26.00 | 25.20 | 26.05 | 0.00 | 0.00% | 0.48 | 0 | 184 | 0.63 | 0.98 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 55.00 | 21.60 | 22.60 | 22.10 | 23.20 | 0.00 | 0.00% | 0.40 | 0 | 265 | 0.56 | 0.97 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 57.50 | 19.90 | 20.15 | 20.03 | 20.25 | -0.50 | -2.41% | 0.35 | 1 | 429 | 0.45 | 0.96 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 17.30 | 17.80 | 17.55 | 18.60 | 0.00 | 0.00% | 0.29 | 0 | 3,349 | 0.50 | 0.94 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 62.50 | 15.20 | 15.45 | 15.33 | 15.24 | -1.01 | -6.22% | 0.25 | 8 | 2,662 | 0.44 | 0.92 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 12.65 | 13.15 | 12.90 | 13.01 | -0.78 | -5.66% | 0.20 | 8 | 1,875 | 0.39 | 0.88 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 67.50 | 10.80 | 11.05 | 10.93 | 11.00 | -0.78 | -6.63% | 0.16 | 14 | 3,811 | 0.41 | 0.84 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 70.00 | 8.90 | 9.05 | 8.98 | 9.04 | -0.45 | -4.75% | 0.13 | 50 | 7,059 | 0.40 | 0.78 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 72.50 | 7.10 | 8.05 | 7.58 | 7.16 | -0.54 | -7.02% | 0.10 | 127 | 5,363 | 0.39 | 0.70 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 75.00 | 5.55 | 5.65 | 5.60 | 5.66 | -0.34 | -5.67% | 0.07 | 33 | 4,120 | 0.38 | 0.61 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 77.50 | 4.20 | 4.30 | 4.25 | 4.25 | -0.50 | -10.53% | 0.05 | 146 | 3,424 | 0.38 | 0.52 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 80.00 | 3.05 | 3.20 | 3.13 | 3.20 | -0.32 | -9.10% | 0.04 | 140 | 13,214 | 0.37 | 0.43 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 82.50 | 2.24 | 2.38 | 2.31 | 2.28 | -0.27 | -10.59% | 0.03 | 95 | 3,246 | 0.37 | 0.35 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 85.00 | 1.57 | 1.65 | 1.61 | 1.59 | -0.21 | -11.67% | 0.02 | 131 | 5,696 | 0.37 | 0.27 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 87.50 | 1.04 | 1.18 | 1.11 | 1.13 | -0.13 | -10.32% | 0.01 | 262 | 4,076 | 0.37 | 0.21 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 90.00 | 0.78 | 0.85 | 0.82 | 0.86 | -0.01 | -1.15% | 0.01 | 154 | 3,790 | 0.38 | 0.15 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 95.00 | 0.41 | 0.47 | 0.44 | 0.44 | -0.03 | -6.39% | 0.00 | 12 | 2,070 | 0.39 | 0.08 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 100.00 | 0.12 | 0.29 | 0.21 | 0.27 | 0.00 | 0.00% | 0.00 | 23 | 1,450 | 0.42 | 0.04 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 105.00 | 0.01 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,686 | 0.40 | 0.02 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.24 | 0.12 | 0.14 | -0.03 | -17.65% | 0.00 | 1 | 94 | 0.53 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 115.00 | 0.01 | 0.26 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 120.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.49 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 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 | 1.28 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/29/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.16 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/29/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 4:00:02 PM EST |
| 40.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.74 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,969 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,065 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 47.50 | 0.01 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 0.57 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 50.00 | 0.05 | 0.13 | 0.09 | 0.14 | +0.05 | +55.56% | 0.00 | 3 | 2,021 | 0.57 | -0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 52.50 | 0.03 | 0.28 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 0.54 | -0.02 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 55.00 | 0.05 | 0.28 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,960 | 0.50 | -0.03 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 57.50 | 0.15 | 0.32 | 0.24 | 0.18 | -0.04 | -18.19% | 0.00 | 3 | 3,638 | 0.48 | -0.04 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 0.28 | 0.33 | 0.31 | 0.28 | +0.03 | +12.00% | 0.01 | 15 | 2,454 | 0.45 | -0.06 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 62.50 | 0.44 | 0.49 | 0.47 | 0.44 | -0.03 | -6.39% | 0.01 | 14 | 3,175 | 0.44 | -0.08 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 0.69 | 0.72 | 0.71 | 0.69 | +0.06 | +9.53% | 0.01 | 226 | 6,549 | 0.42 | -0.12 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 67.50 | 1.04 | 1.09 | 1.07 | 1.06 | +0.11 | +11.58% | 0.02 | 366 | 8,249 | 0.41 | -0.16 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 70.00 | 1.54 | 1.60 | 1.57 | 1.54 | +0.13 | +9.22% | 0.02 | 64 | 5,668 | 0.40 | -0.22 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 72.50 | 2.24 | 2.31 | 2.28 | 2.30 | +0.24 | +11.65% | 0.03 | 190 | 5,331 | 0.39 | -0.30 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 75.00 | 3.15 | 3.25 | 3.20 | 3.15 | +0.23 | +7.88% | 0.04 | 38 | 2,474 | 0.39 | -0.39 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 77.50 | 4.30 | 4.40 | 4.35 | 4.36 | +0.36 | +9.00% | 0.06 | 74 | 1,902 | 0.38 | -0.48 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 80.00 | 5.65 | 5.80 | 5.73 | 5.75 | +0.40 | +7.48% | 0.07 | 158 | 1,251 | 0.38 | -0.57 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 82.50 | 7.30 | 7.45 | 7.38 | 7.40 | +1.23 | +19.94% | 0.09 | 2,101 | 378 | 0.38 | -0.65 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 85.00 | 9.15 | 9.55 | 9.35 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.39 | -0.73 | 0.03 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 87.50 | 11.15 | 11.45 | 11.30 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.39 | -0.79 | 0.03 | -0.03 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 90.00 | 13.35 | 13.85 | 13.60 | 12.75 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.42 | -0.85 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 95.00 | 17.05 | 18.95 | 18.00 | 18.07 | +0.72 | +4.15% | 0.19 | 1 | 6 | 0.51 | -0.92 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 100.00 | 22.95 | 23.70 | 23.33 | 23.89 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.59 | -0.96 | 0.01 | -0.01 | 8/14/2025 | 8/29/2025 4:00:02 PM EST |
| 105.00 | 27.95 | 28.40 | 28.18 | 27.03 | +0.23 | +0.86% | 0.27 | 1 | 1 | 0.66 | -0.98 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 110.00 | 32.00 | 34.10 | 33.05 | 32.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 8/29/2025 4:00:02 PM EST |
| 115.00 | 36.90 | 38.70 | 37.80 | % | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 120.00 | 42.55 | 43.70 | 43.13 | % | 0.36 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |