Options Chain for NIKE INC CL B (NKE) - $64.90 as of 10/30/2025 9:08:57 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 | 23.15 | 27.05 | 25.10 | 28.15 | 0.00 | 0.00% | 0.63 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 45.00 | 19.40 | 22.05 | 20.73 | % | 0.46 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 50.00 | 14.40 | 17.05 | 15.73 | 19.25 | 0.00 | 0.00% | 0.31 | 0 | 9 | 2.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 54.00 | 10.40 | 12.80 | 11.60 | % | 0.21 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 55.00 | 9.40 | 12.10 | 10.75 | 18.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:50 PM EST |
| 56.00 | 8.55 | 11.05 | 9.80 | % | 0.18 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 57.00 | 7.90 | 8.60 | 8.25 | 8.54 | -3.76 | -30.57% | 0.14 | 7 | 1 | 0.83 | 0.98 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 58.00 | 6.95 | 7.90 | 7.43 | 7.47 | % | 0.13 | 8 | 0 | 0.88 | 0.97 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST | |
| 59.00 | 5.50 | 8.05 | 6.78 | 9.15 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.19 | 0.95 | 0.03 | -0.04 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 60.00 | 5.00 | 6.15 | 5.58 | 5.75 | +0.18 | +3.24% | 0.09 | 27 | 98 | 0.80 | 0.91 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 61.00 | 4.10 | 4.40 | 4.25 | 4.15 | -1.14 | -21.55% | 0.07 | 134 | 3 | 0.35 | 0.86 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 62.00 | 2.82 | 4.55 | 3.69 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.73 | 0.80 | 0.07 | -0.08 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 63.00 | 2.47 | 3.40 | 2.94 | 3.06 | -0.39 | -11.31% | 0.05 | 3 | 119 | 0.45 | 0.73 | 0.09 | -0.08 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 64.00 | 1.80 | 1.92 | 1.86 | 1.86 | -0.32 | -14.68% | 0.03 | 123 | 122 | 0.33 | 0.63 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 65.00 | 1.23 | 1.34 | 1.29 | 1.32 | -0.48 | -26.67% | 0.02 | 223 | 134 | 0.33 | 0.51 | 0.12 | -0.09 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 66.00 | 0.86 | 0.92 | 0.89 | 0.90 | -0.35 | -28.00% | 0.01 | 567 | 185 | 0.34 | 0.39 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 67.00 | 0.57 | 0.61 | 0.59 | 0.59 | -0.24 | -28.92% | 0.01 | 614 | 377 | 0.35 | 0.28 | 0.11 | -0.07 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 68.00 | 0.37 | 0.42 | 0.40 | 0.43 | -0.19 | -30.65% | 0.01 | 1,155 | 875 | 0.36 | 0.20 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 69.00 | 0.24 | 0.31 | 0.28 | 0.28 | -0.12 | -30.00% | 0.00 | 2,468 | 1,023 | 0.37 | 0.13 | 0.06 | -0.05 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 70.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.10 | -38.47% | 0.00 | 768 | 2,374 | 0.37 | 0.09 | 0.05 | -0.04 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 71.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 2,195 | 3,035 | 0.39 | 0.06 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 72.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 121 | 902 | 0.40 | 0.05 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 73.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 51 | 734 | 0.42 | 0.03 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 74.00 | 0.02 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 192 | 0.44 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 75.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 231 | 1,196 | 0.49 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 76.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 130 | 0.54 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,380 | 0.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 78.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 79.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 80.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:50 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 51 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 0.65 | 0.33 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.31 | 0.66 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:50 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 23 | 49 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST | |
| 57.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.20 | -76.93% | 0.00 | 2 | 1 | 0.46 | -0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.03 | 0.02 | -0.03 | 10/24/2025 | 10/30/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 178 | 0.46 | -0.05 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 60.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 52 | 1,140 | 0.38 | -0.09 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 61.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 0.00 | 36 | 206 | 0.36 | -0.14 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 62.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.07 | -18.43% | 0.01 | 53 | 774 | 0.35 | -0.20 | 0.07 | -0.08 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 63.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.10 | -16.13% | 0.01 | 324 | 395 | 0.34 | -0.27 | 0.09 | -0.08 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 64.00 | 0.81 | 0.87 | 0.84 | 0.87 | +0.01 | +1.17% | 0.01 | 135 | 1,081 | 0.34 | -0.37 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 65.00 | 1.27 | 1.33 | 1.30 | 1.30 | +0.03 | +2.37% | 0.02 | 659 | 1,153 | 0.34 | -0.49 | 0.12 | -0.09 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 66.00 | 1.86 | 1.92 | 1.89 | 1.89 | -0.08 | -4.07% | 0.03 | 292 | 732 | 0.35 | -0.61 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 67.00 | 2.53 | 2.68 | 2.61 | 2.61 | +0.17 | +6.97% | 0.04 | 95 | 1,027 | 0.36 | -0.72 | 0.11 | -0.07 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 68.00 | 3.30 | 3.50 | 3.40 | 3.33 | +0.16 | +5.05% | 0.05 | 19 | 1,418 | 0.36 | -0.80 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 69.00 | 4.10 | 4.35 | 4.23 | 4.24 | +0.27 | +6.81% | 0.06 | 104 | 804 | 0.35 | -0.87 | 0.06 | -0.05 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 70.00 | 4.20 | 5.30 | 4.75 | 4.45 | -0.54 | -10.83% | 0.07 | 18 | 1,025 | 0.47 | -0.91 | 0.05 | -0.04 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 71.00 | 5.00 | 6.75 | 5.88 | 5.55 | -0.52 | -8.57% | 0.08 | 1 | 103 | 0.71 | -0.94 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 72.00 | 6.05 | 7.25 | 6.65 | 6.88 | 0.00 | 0.00% | 0.09 | 0 | 111 | 0.56 | -0.95 | 0.03 | -0.03 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 73.00 | 7.00 | 8.25 | 7.63 | 7.48 | +0.53 | +7.63% | 0.10 | 5 | 70 | 0.61 | -0.97 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 74.00 | 8.00 | 9.25 | 8.63 | 8.48 | -0.18 | -2.08% | 0.12 | 7 | 49 | 0.66 | -0.98 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 75.00 | 8.85 | 10.65 | 9.75 | 10.06 | +0.40 | +4.15% | 0.13 | 1 | 20 | 0.91 | -0.99 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 76.00 | 9.90 | 11.70 | 10.80 | 7.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.99 | -0.99 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:50 PM EST |
| 77.00 | 10.85 | 12.70 | 11.78 | 11.74 | +3.20 | +37.48% | 0.15 | 1 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 78.00 | 11.75 | 14.20 | 12.98 | 9.57 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.30 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:50 PM EST |
| 79.00 | 12.90 | 14.90 | 13.90 | 7.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:50 PM EST |
| 80.00 | 13.90 | 16.20 | 15.05 | 12.66 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:50 PM EST |
| 81.00 | 14.90 | 16.70 | 15.80 | 16.42 | % | 0.20 | 1 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST | |
| 82.00 | 15.90 | 17.70 | 16.80 | 15.96 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:50 PM EST |
| 83.00 | 16.80 | 19.10 | 17.95 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:50 PM EST |
| 84.00 | 17.90 | 20.20 | 19.05 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 85.00 | 18.75 | 21.10 | 19.93 | 9.07 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:50 PM EST |
| 86.00 | 19.90 | 22.20 | 21.05 | 15.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:50 PM EST |
| 90.00 | 23.95 | 26.20 | 25.08 | 13.84 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:50 PM EST |
| 95.00 | 28.75 | 31.10 | 29.93 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 100.00 | 33.75 | 36.20 | 34.98 | % | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 105.00 | 38.95 | 41.20 | 40.08 | % | 0.38 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST |