Options Chain for NIKE INC CL B (NKE) - $81.48 as of 10/22/2024 2:32:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.05 | 33.85 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 55.00 | 25.20 | 28.35 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 60.00 | 21.45 | 22.75 | 22.20 | 0.00 | 0.00% | 0 | 4 | 0.76 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/22/2024 1:59:00 PM EST |
| 65.00 | 15.25 | 18.75 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 70.00 | 11.70 | 12.45 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.97 | 0.01 | -0.02 | 10/16/2024 | 10/22/2024 1:59:00 PM EST |
| 71.00 | 9.70 | 11.40 | % | 0 | 0 | 0.33 | 0.96 | 0.01 | -0.02 | 10/22/2024 1:59:00 PM EST | |||
| 72.00 | 9.80 | 10.50 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.94 | 0.02 | -0.02 | 10/11/2024 | 10/22/2024 1:59:00 PM EST |
| 73.00 | 9.10 | 9.55 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.92 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 74.00 | 8.45 | 8.60 | 8.67 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.90 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 75.00 | 7.55 | 7.70 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.87 | 0.03 | -0.03 | 10/18/2024 | 10/22/2024 1:59:00 PM EST |
| 76.00 | 6.65 | 6.85 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.84 | 0.04 | -0.03 | 10/18/2024 | 10/22/2024 1:59:00 PM EST |
| 77.00 | 5.85 | 6.00 | 6.68 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.80 | 0.04 | -0.03 | 10/15/2024 | 10/22/2024 1:59:00 PM EST |
| 78.00 | 5.05 | 5.20 | 5.85 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.76 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 79.00 | 4.35 | 4.50 | % | 0 | 0 | 0.25 | 0.71 | 0.05 | -0.04 | 10/22/2024 1:59:00 PM EST | |||
| 80.00 | 3.65 | 3.80 | 3.79 | +0.02 | +0.54% | 13 | 31 | 0.25 | 0.65 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 81.00 | 3.05 | 3.20 | 3.50 | +0.30 | +9.38% | 2 | 7 | 0.21 | 0.59 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 82.00 | 2.51 | 2.61 | 2.57 | -0.14 | -5.17% | 7 | 81 | 0.17 | 0.53 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 83.00 | 1.87 | 2.13 | 2.04 | -0.08 | -3.78% | 46 | 19 | 0.18 | 0.46 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 84.00 | 1.60 | 1.71 | 3.05 | +1.28 | +72.32% | 5 | 125 | 0.23 | 0.39 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 85.00 | 1.25 | 1.35 | 1.30 | -0.02 | -1.52% | 25 | 136 | 0.23 | 0.32 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 86.00 | 0.95 | 1.06 | 1.00 | -0.04 | -3.85% | 13 | 95 | 0.23 | 0.26 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 87.00 | 0.73 | 0.82 | 0.75 | -0.31 | -29.25% | 7 | 70 | 0.23 | 0.20 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 88.00 | 0.55 | 0.63 | 0.61 | -0.02 | -3.18% | 7 | 16 | 0.23 | 0.16 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 89.00 | 0.42 | 0.49 | 0.47 | -0.03 | -6.00% | 1 | 228 | 0.24 | 0.12 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 90.00 | 0.33 | 0.38 | 0.38 | +0.03 | +8.58% | 4 | 109 | 0.24 | 0.10 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 91.00 | 0.25 | 0.29 | 0.29 | -0.28 | -49.13% | 3 | 13 | 0.24 | 0.07 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 92.00 | 0.00 | 0.24 | 0.21 | -0.12 | -36.37% | 5 | 2,210 | 0.24 | 0.05 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 93.00 | 0.15 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.04 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:59:00 PM EST |
| 94.00 | 0.01 | 0.16 | 0.09 | -0.03 | -25.00% | 22 | 8 | 0.24 | 0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 95.00 | 0.01 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.27 | 0.02 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 96.00 | 0.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.01 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 100.00 | 0.00 | 1.20 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 105.00 | 0.00 | 0.09 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 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 | 0.21 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 55.00 | 0.00 | 0.48 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 60.00 | 0.00 | 0.26 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 70.00 | 0.00 | 0.18 | 0.16 | -0.06 | -27.28% | 3 | 22 | 0.31 | -0.03 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 71.00 | 0.00 | 0.21 | 0.19 | 0.00 | 0.00% | 22 | 28 | 0.30 | -0.04 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 72.00 | 0.23 | 0.26 | 0.23 | -0.01 | -4.17% | 1 | 35 | 0.29 | -0.06 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 73.00 | 0.29 | 0.33 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.28 | -0.08 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 1:59:00 PM EST |
| 74.00 | 0.00 | 0.42 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.10 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 75.00 | 0.46 | 0.52 | 0.51 | +0.01 | +2.00% | 6 | 32 | 0.26 | -0.13 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 76.00 | 0.59 | 0.66 | 0.61 | 0.00 | 0.00% | 0 | 15 | 0.26 | -0.16 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 77.00 | 0.76 | 0.83 | 0.78 | +0.02 | +2.64% | 17 | 46 | 0.25 | -0.20 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 78.00 | 0.97 | 1.04 | 1.03 | +0.02 | +1.98% | 2 | 75 | 0.25 | -0.24 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 79.00 | 1.23 | 1.31 | 1.37 | +0.07 | +5.39% | 2 | 58 | 0.24 | -0.29 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 80.00 | 1.57 | 1.74 | 1.61 | -0.06 | -3.60% | 4 | 171 | 0.24 | -0.35 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 81.00 | 1.96 | 2.04 | 1.95 | 0.00 | 0.00% | 0 | 48 | 0.24 | -0.41 | 0.07 | -0.04 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 82.00 | 2.41 | 2.53 | 2.50 | -0.02 | -0.80% | 1 | 4 | 0.23 | -0.47 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 83.00 | 2.93 | 3.05 | 2.89 | +0.79 | +37.62% | 3 | 8 | 0.16 | -0.54 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 84.00 | 3.50 | 3.65 | 3.08 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.61 | 0.07 | -0.03 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 85.00 | 4.15 | 4.30 | 4.30 | +0.15 | +3.62% | 4 | 5 | 0.23 | -0.68 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 86.00 | 4.90 | 5.05 | 4.71 | +1.04 | +28.34% | 1 | 5 | 0.23 | -0.74 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 87.00 | 5.65 | 5.80 | 5.66 | +1.21 | +27.20% | 1 | 85 | 0.23 | -0.80 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 88.00 | 6.30 | 6.65 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.84 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 89.00 | 6.50 | 7.70 | 5.76 | 0.00 | 0.00% | 0 | 14 | 0.23 | -0.88 | 0.04 | -0.02 | 10/16/2024 | 10/22/2024 1:59:00 PM EST |
| 90.00 | 7.50 | 8.50 | 8.07 | -1.18 | -12.76% | 2 | 1 | 0.27 | -0.90 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 91.00 | 7.90 | 9.45 | 8.26 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.93 | 0.02 | -0.01 | 10/16/2024 | 10/22/2024 1:59:00 PM EST |
| 92.00 | 9.10 | 10.40 | % | 0 | 0 | 0.38 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 93.00 | 9.90 | 12.65 | % | 0 | 0 | 0.50 | -0.96 | 0.02 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 94.00 | 11.25 | 14.00 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 95.00 | 12.65 | 13.75 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.98 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 96.00 | 13.90 | 14.95 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 100.00 | 17.55 | 19.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 105.00 | 22.15 | 24.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST | |||
| 110.00 | 27.25 | 30.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:00 PM EST |