Options Chain for NIKE INC CL B (NKE) - $83.40 as of 10/17/2024 9:30:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.70 | 35.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 55.00 | 27.00 | 30.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 60.00 | 22.65 | 25.15 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 65.00 | 17.40 | 19.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 66.00 | 16.50 | 19.20 | 14.30 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 9/12/2024 | 10/17/2024 4:00:05 PM EST |
| 67.00 | 15.80 | 18.20 | 13.85 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 68.00 | 14.55 | 16.35 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 69.00 | 13.90 | 15.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 70.00 | 13.50 | 14.10 | 12.85 | 0.00 | 0.00% | 0 | 5 | 0.90 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 71.00 | 11.55 | 14.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 72.00 | 10.30 | 11.85 | 10.14 | 0.00 | 0.00% | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 73.00 | 9.55 | 11.20 | 7.60 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.02 | 9/12/2024 | 10/17/2024 4:00:05 PM EST |
| 74.00 | 8.05 | 9.90 | 8.54 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.99 | 0.01 | -0.02 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 75.00 | 7.60 | 9.55 | 9.13 | +1.78 | +24.22% | 1 | 11 | 0.61 | 0.98 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 76.00 | 7.25 | 8.60 | 8.11 | +1.21 | +17.54% | 1 | 2 | 0.36 | 0.96 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 77.00 | 5.75 | 6.95 | 7.05 | +0.73 | +11.56% | 1 | 20 | 0.44 | 0.94 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 78.00 | 4.95 | 5.95 | 5.90 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.91 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 79.00 | 4.50 | 4.90 | 5.02 | +1.62 | +47.65% | 4 | 33 | 0.15 | 0.87 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 80.00 | 3.90 | 4.05 | 4.35 | -0.10 | -2.25% | 10 | 148 | 0.23 | 0.82 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 81.00 | 3.10 | 3.25 | 3.49 | -0.16 | -4.39% | 2 | 171 | 0.22 | 0.76 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 82.00 | 2.30 | 2.48 | 2.50 | -0.22 | -8.09% | 44 | 585 | 0.21 | 0.68 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 83.00 | 1.74 | 1.83 | 1.75 | -0.45 | -20.46% | 146 | 454 | 0.21 | 0.58 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 84.00 | 1.22 | 1.29 | 1.40 | -0.20 | -12.50% | 407 | 530 | 0.20 | 0.47 | 0.11 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 85.00 | 0.80 | 0.90 | 0.98 | -0.17 | -14.79% | 659 | 1,099 | 0.21 | 0.36 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 86.00 | 0.54 | 0.59 | 0.62 | -0.10 | -13.89% | 70 | 579 | 0.21 | 0.25 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 87.00 | 0.30 | 0.43 | 0.38 | -0.12 | -24.00% | 160 | 792 | 0.19 | 0.17 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 88.00 | 0.10 | 0.24 | 0.27 | -0.04 | -12.91% | 80 | 866 | 0.21 | 0.11 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 89.00 | 0.06 | 0.16 | 0.19 | -0.02 | -9.53% | 30 | 344 | 0.20 | 0.07 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 0.12 | 0.11 | -0.03 | -21.43% | 761 | 3,988 | 0.19 | 0.04 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 91.00 | 0.03 | 0.20 | 0.08 | +0.04 | +100.00% | 74 | 132 | 0.25 | 0.02 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 92.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 1 | 235 | 0.26 | 0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 93.00 | 0.02 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 85 | 0.26 | 0.01 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 94.00 | 0.01 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 95.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 205 | 0.28 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 96.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 3 | 224 | 0.29 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 97.00 | 0.00 | 0.05 | 0.10 | +0.07 | +233.34% | 5 | 38 | 0.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 98.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 93 | 0.66 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 99.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 2 | 458 | 0.40 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 385 | 0.45 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 251 | 0.53 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:05 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 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.24 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.01 | 10/1/2024 | 10/17/2024 4:00:05 PM EST |
| 66.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 59 | 0.96 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 4:00:05 PM EST |
| 67.00 | 0.01 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.71 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 68.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 38 | 0.56 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 69.00 | 0.01 | 0.08 | 0.01 | -0.01 | -50.00% | 8 | 41 | 0.44 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 1 | 176 | 0.45 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 71.00 | 0.01 | 0.37 | 0.02 | -0.02 | -50.00% | 1 | 48 | 0.47 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 72.00 | 0.01 | 0.14 | 0.04 | 0.00 | 0.00% | 1 | 354 | 0.38 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 73.00 | 0.01 | 0.54 | 0.03 | -0.01 | -25.00% | 2 | 131 | 0.43 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 74.00 | 0.03 | 0.25 | 0.04 | -0.01 | -20.00% | 12 | 239 | 0.36 | -0.01 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 75.00 | 0.06 | 0.30 | 0.06 | -0.01 | -14.29% | 65 | 512 | 0.30 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 76.00 | 0.03 | 0.09 | 0.08 | 0.00 | 0.00% | 4 | 213 | 0.26 | -0.04 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 77.00 | 0.09 | 0.12 | 0.10 | -0.02 | -16.67% | 29 | 191 | 0.26 | -0.06 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 78.00 | 0.14 | 0.18 | 0.15 | -0.01 | -6.25% | 39 | 290 | 0.25 | -0.09 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 79.00 | 0.22 | 0.25 | 0.25 | 0.00 | 0.00% | 51 | 2,250 | 0.24 | -0.13 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 80.00 | 0.34 | 0.40 | 0.32 | -0.03 | -8.58% | 11 | 928 | 0.24 | -0.18 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 81.00 | 0.52 | 0.62 | 0.47 | -0.07 | -12.97% | 18 | 82 | 0.24 | -0.24 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 82.00 | 0.79 | 0.89 | 0.79 | +0.08 | +11.27% | 47 | 630 | 0.22 | -0.32 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 83.00 | 1.14 | 1.29 | 1.08 | -0.06 | -5.27% | 70 | 648 | 0.23 | -0.42 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 84.00 | 1.63 | 1.76 | 1.44 | -0.01 | -0.69% | 143 | 151 | 0.22 | -0.53 | 0.11 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 85.00 | 2.17 | 2.30 | 2.15 | +0.22 | +11.40% | 73 | 241 | 0.21 | -0.64 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 86.00 | 2.90 | 3.25 | 3.03 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.75 | 0.10 | -0.04 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 87.00 | 3.70 | 3.85 | 3.60 | 0.00 | 0.00% | 0 | 37 | 0.21 | -0.83 | 0.08 | -0.03 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 88.00 | 4.60 | 5.35 | 4.30 | +0.07 | +1.66% | 1 | 57 | 0.34 | -0.89 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 89.00 | 5.40 | 6.45 | 5.65 | 0.00 | 0.00% | 0 | 51 | 0.39 | -0.93 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 90.00 | 6.30 | 8.20 | 9.49 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.96 | 0.03 | -0.01 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 91.00 | 7.40 | 8.80 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.02 | -0.01 | 10/2/2024 | 10/17/2024 4:00:05 PM EST |
| 92.00 | 8.40 | 9.60 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.01 | -0.01 | 10/3/2024 | 10/17/2024 4:00:05 PM EST |
| 93.00 | 8.00 | 10.25 | 12.15 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 10/8/2024 | 10/17/2024 4:00:05 PM EST |
| 94.00 | 9.35 | 11.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 95.00 | 10.65 | 12.05 | 13.79 | 0.00 | 0.00% | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 96.00 | 12.05 | 13.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 97.00 | 13.30 | 15.25 | 14.05 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 4:00:05 PM EST |
| 98.00 | 13.15 | 15.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 99.00 | 15.30 | 16.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 100.00 | 15.40 | 17.20 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 4:00:05 PM EST |
| 105.00 | 20.65 | 22.60 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 4:00:05 PM EST |
| 110.00 | 25.20 | 27.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |