Options Chain for NIKE INC CL B (NKE) - $64.49 as of 11/28/2025 3:59:54 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 | 23.00 | 25.95 | 24.48 | 22.73 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 45.00 | 18.30 | 19.85 | 19.08 | 19.70 | % | 0.42 | 1 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST | |
| 50.00 | 14.00 | 15.55 | 14.78 | 15.10 | +0.30 | +2.03% | 0.30 | 564 | 178 | 1.78 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 51.00 | 12.25 | 14.95 | 13.60 | % | 0.27 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 52.00 | 11.25 | 13.85 | 12.55 | 10.88 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 53.00 | 10.25 | 12.85 | 11.55 | % | 0.22 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 54.00 | 9.70 | 11.60 | 10.65 | % | 0.20 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 55.00 | 9.30 | 10.20 | 9.75 | 9.75 | +0.27 | +2.85% | 0.18 | 600 | 198 | 1.12 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 56.00 | 7.70 | 9.20 | 8.45 | 6.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 57.00 | 6.75 | 8.20 | 7.48 | 6.70 | +1.08 | +19.22% | 0.13 | 1 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 58.00 | 6.45 | 6.85 | 6.65 | 6.45 | +0.77 | +13.56% | 0.11 | 74 | 14 | 0.66 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 59.00 | 4.85 | 6.15 | 5.50 | 4.16 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 60.00 | 4.55 | 5.20 | 4.88 | 4.70 | -0.01 | -0.22% | 0.08 | 358 | 117 | 0.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 61.00 | 3.45 | 4.40 | 3.93 | 3.60 | -0.15 | -4.00% | 0.06 | 391 | 125 | 0.66 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 62.00 | 2.51 | 2.79 | 2.65 | 2.70 | -0.02 | -0.74% | 0.04 | 21 | 398 | 0.32 | 0.97 | 0.12 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 63.00 | 1.70 | 1.96 | 1.83 | 1.90 | +0.08 | +4.40% | 0.03 | 102 | 822 | 0.31 | 0.77 | 0.18 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 64.00 | 1.07 | 1.23 | 1.15 | 1.18 | -0.13 | -9.93% | 0.02 | 278 | 1,092 | 0.29 | 0.58 | 0.19 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 65.00 | 0.63 | 0.74 | 0.69 | 0.67 | -0.11 | -14.11% | 0.01 | 642 | 2,345 | 0.29 | 0.40 | 0.17 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 66.00 | 0.37 | 0.41 | 0.39 | 0.37 | -0.12 | -24.49% | 0.01 | 1,894 | 3,662 | 0.29 | 0.25 | 0.14 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 67.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.07 | -25.00% | 0.00 | 4,274 | 882 | 0.29 | 0.14 | 0.10 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 68.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 2,845 | 3,093 | 0.30 | 0.08 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 69.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 168 | 651 | 0.32 | 0.04 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 70.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 132 | 903 | 0.33 | 0.02 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 71.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 275 | 0.40 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 6 | 151 | 0.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.10 | -90.91% | 0.00 | 17 | 58 | 0.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 145 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 76.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 63 | 0.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 78.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 53 | 0.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 79.00 | 0.00 | 0.07 | 0.04 | 0.08 | -0.17 | -68.00% | 0.00 | 2 | 27 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 15 | 60 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 81.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.08 | -88.89% | 0.00 | 15 | 28 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 100.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:56 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 51.00 | 0.00 | 0.06 | 0.03 | 0.07 | % | 0.00 | 1 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST | |
| 52.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 53.00 | 0.00 | 0.07 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:56 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 231 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 56.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 308 | 0.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 57.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 27 | 174 | 0.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 285 | 0.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 59.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 625 | 0.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 60.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 210 | 2,871 | 0.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 61.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 62 | 530 | 0.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 62.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 500 | 666 | 0.27 | -0.03 | 0.12 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 63.00 | 0.43 | 0.50 | 0.47 | 0.43 | -0.22 | -33.85% | 0.01 | 142 | 726 | 0.26 | -0.23 | 0.18 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 64.00 | 0.81 | 0.91 | 0.86 | 0.85 | -0.27 | -24.11% | 0.01 | 1,139 | 567 | 0.25 | -0.42 | 0.19 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 65.00 | 1.34 | 1.46 | 1.40 | 1.33 | -0.32 | -19.40% | 0.02 | 90 | 358 | 0.25 | -0.60 | 0.17 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 66.00 | 1.89 | 2.21 | 2.05 | 2.09 | -0.04 | -1.88% | 0.03 | 437 | 248 | 0.23 | -0.75 | 0.14 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 67.00 | 2.55 | 3.45 | 3.00 | 3.14 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.49 | -0.86 | 0.10 | -0.03 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 68.00 | 3.50 | 4.65 | 4.08 | 3.89 | -0.76 | -16.35% | 0.06 | 1 | 158 | 0.64 | -0.92 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 69.00 | 4.45 | 5.00 | 4.73 | 5.10 | +0.27 | +5.59% | 0.07 | 1 | 36 | 0.46 | -0.96 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 70.00 | 5.45 | 6.05 | 5.75 | 5.95 | +0.25 | +4.39% | 0.08 | 2 | 55 | 0.55 | -0.98 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 71.00 | 6.20 | 7.90 | 7.05 | 8.92 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.96 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/28/2025 12:59:56 PM EST |
| 72.00 | 7.20 | 8.90 | 8.05 | 7.95 | +0.09 | +1.15% | 0.11 | 1 | 68 | 1.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 73.00 | 8.20 | 9.70 | 8.95 | 10.34 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.02 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 74.00 | 9.20 | 10.70 | 9.95 | 11.65 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.09 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 75.00 | 10.00 | 11.95 | 10.98 | 12.45 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.25 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 76.00 | 10.85 | 12.95 | 11.90 | 13.84 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:56 PM EST |
| 77.00 | 11.85 | 13.95 | 12.90 | 15.18 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:56 PM EST |
| 78.00 | 12.85 | 14.95 | 13.90 | 13.82 | % | 0.18 | 1 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST | |
| 79.00 | 13.85 | 15.95 | 14.90 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 80.00 | 14.85 | 16.95 | 15.90 | 15.81 | -2.07 | -11.58% | 0.20 | 1 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 81.00 | 15.85 | 17.95 | 16.90 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 85.00 | 19.85 | 21.95 | 20.90 | 15.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:56 PM EST |
| 90.00 | 24.85 | 26.95 | 25.90 | 26.05 | +0.25 | +0.97% | 0.29 | 2 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 95.00 | 29.85 | 31.95 | 30.90 | 31.13 | +0.13 | +0.42% | 0.33 | 3 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 100.00 | 34.60 | 36.95 | 35.78 | 36.00 | % | 0.36 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |