Options Chain for NIKE INC CL B (NKE) - $65.79 as of 12/11/2025 9:42:34 AM 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 | 24.55 | 26.95 | 25.75 | 23.52 | 0.00 | 0.00% | 0.64 | 0 | 2 | 6.63 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 9:59:02 AM EST |
| 45.00 | 19.60 | 21.85 | 20.73 | 20.19 | 0.00 | 0.00% | 0.46 | 0 | 2 | 5.19 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 50.00 | 14.45 | 16.85 | 15.65 | 15.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 9:59:02 AM EST |
| 51.00 | 13.45 | 15.85 | 14.65 | % | 0.29 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 9:59:02 AM EST | |||
| 52.00 | 12.45 | 14.85 | 13.65 | % | 0.26 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/11/2025 9:59:02 AM EST | |||
| 53.00 | 11.85 | 13.85 | 12.85 | % | 0.24 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/11/2025 9:59:02 AM EST | |||
| 54.00 | 11.00 | 12.75 | 11.88 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 33 | 3.20 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 55.00 | 10.15 | 11.65 | 10.90 | 10.10 | 0.00 | 0.00% | 0.20 | 0 | 95 | 2.73 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 56.00 | 9.05 | 10.80 | 9.93 | 8.62 | 0.00 | 0.00% | 0.18 | 0 | 25 | 3.38 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 57.00 | 8.00 | 9.55 | 8.78 | 7.68 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:59:02 AM EST |
| 58.00 | 7.20 | 8.70 | 7.95 | 7.91 | +0.06 | +0.77% | 0.14 | 1 | 14 | 2.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 59.00 | 6.20 | 7.85 | 7.03 | 7.02 | +1.59 | +29.29% | 0.12 | 1 | 10 | 2.68 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 60.00 | 5.15 | 6.50 | 5.83 | 6.08 | 0.00 | 0.00% | 0.10 | 0 | 194 | 1.64 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 61.00 | 5.40 | 5.50 | 5.45 | 5.29 | +0.33 | +6.66% | 0.09 | 1 | 62 | 1.40 | 1.00 | 0.01 | 0.00 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 62.00 | 3.95 | 5.15 | 4.55 | 4.41 | +0.32 | +7.83% | 0.07 | 3 | 249 | 1.89 | 0.97 | 0.04 | -0.04 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 63.00 | 3.20 | 4.10 | 3.65 | 3.32 | +0.31 | +10.30% | 0.06 | 13 | 632 | 0.81 | 0.93 | 0.07 | -0.10 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 64.00 | 2.46 | 2.65 | 2.56 | 2.54 | +0.27 | +11.90% | 0.04 | 2 | 1,617 | 0.50 | 0.87 | 0.12 | -0.19 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 65.00 | 1.58 | 1.78 | 1.68 | 1.63 | +0.39 | +31.46% | 0.03 | 150 | 7,018 | 0.50 | 0.76 | 0.18 | -0.25 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 66.00 | 0.91 | 1.05 | 0.98 | 0.96 | +0.27 | +39.13% | 0.01 | 209 | 6,186 | 0.50 | 0.57 | 0.22 | -0.28 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 67.00 | 0.43 | 0.50 | 0.47 | 0.46 | +0.12 | +35.30% | 0.01 | 323 | 9,769 | 0.50 | 0.35 | 0.19 | -0.25 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 68.00 | 0.18 | 0.22 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 514 | 7,789 | 0.50 | 0.19 | 0.13 | -0.16 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 69.00 | 0.07 | 0.10 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 119 | 8,085 | 0.53 | 0.09 | 0.07 | -0.06 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 70.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 179 | 4,184 | 0.53 | 0.04 | 0.03 | -0.02 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 71.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 439 | 0.61 | 0.01 | 0.01 | -0.01 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 72.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 553 | 0.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.86 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 74.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.42 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 396 | 0.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 76.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 77.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 9:59:02 AM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 9:59:02 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.30 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 9:59:02 AM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 9:59:02 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 9:59:02 AM 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 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 9:59:02 AM EST |
| 52.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 9:59:02 AM EST |
| 53.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.13 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 56.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.41 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 107 | 1.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 58.00 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 295 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 59.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 721 | 0.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 1,150 | 0.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 757 | 1.11 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 62.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 31 | 1,911 | 0.71 | -0.03 | 0.04 | -0.04 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 63.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 16 | 2,016 | 0.61 | -0.07 | 0.07 | -0.10 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 64.00 | 0.12 | 0.18 | 0.15 | 0.14 | -0.10 | -41.67% | 0.00 | 167 | 1,787 | 0.55 | -0.13 | 0.12 | -0.19 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 65.00 | 0.26 | 0.31 | 0.29 | 0.29 | -0.19 | -39.59% | 0.00 | 106 | 1,655 | 0.51 | -0.24 | 0.18 | -0.25 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 66.00 | 0.52 | 0.64 | 0.58 | 0.60 | -0.30 | -33.34% | 0.01 | 52 | 647 | 0.50 | -0.43 | 0.22 | -0.28 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 67.00 | 1.00 | 1.14 | 1.07 | 1.18 | -0.41 | -25.79% | 0.02 | 1 | 229 | 0.51 | -0.65 | 0.19 | -0.25 | 12/11/2025 | 12/11/2025 9:59:02 AM EST |
| 68.00 | 1.69 | 3.90 | 2.80 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 85 | 1.19 | -0.81 | 0.13 | -0.16 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 69.00 | 2.47 | 3.75 | 3.11 | 3.64 | 0.00 | 0.00% | 0.05 | 0 | 1,246 | 1.21 | -0.91 | 0.07 | -0.06 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 70.00 | 3.40 | 4.90 | 4.15 | 5.44 | 0.00 | 0.00% | 0.06 | 0 | 84 | 1.52 | -0.96 | 0.03 | -0.02 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 71.00 | 4.40 | 5.95 | 5.18 | 5.06 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.75 | -0.99 | 0.01 | -0.01 | 12/3/2025 | 12/11/2025 9:59:02 AM EST |
| 72.00 | 5.50 | 6.90 | 6.20 | 6.61 | 0.00 | 0.00% | 0.09 | 0 | 75 | 1.88 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 73.00 | 6.50 | 7.90 | 7.20 | 9.57 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:59:02 AM EST |
| 74.00 | 7.50 | 8.90 | 8.20 | 9.82 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 9:59:02 AM EST |
| 75.00 | 8.50 | 10.10 | 9.30 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 76.00 | 8.60 | 11.10 | 9.85 | 10.44 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 9:59:02 AM EST |
| 77.00 | 10.05 | 12.30 | 11.18 | 12.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 9:59:02 AM EST |
| 78.00 | 11.15 | 13.45 | 12.30 | 13.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 9:59:02 AM EST |
| 80.00 | 13.15 | 15.45 | 14.30 | % | 0.18 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:02 AM EST | |||
| 85.00 | 18.15 | 20.45 | 19.30 | 20.43 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 90.00 | 23.05 | 25.15 | 24.10 | 25.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |
| 95.00 | 28.05 | 30.65 | 29.35 | 30.44 | 0.00 | 0.00% | 0.31 | 0 | 4 | 5.55 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:02 AM EST |