Options Chain for NIKE INC CL B (NKE) - $57.34 as of 12/23/2025 8:03:14 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 | 15.20 | 19.30 | 17.25 | 17.65 | 0.00 | 0.00% | 0.43 | 0 | 14 | 3.92 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 45.00 | 10.25 | 14.40 | 12.33 | 12.25 | 0.00 | 0.00% | 0.27 | 0 | 26 | 3.05 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 50.00 | 7.05 | 8.00 | 7.53 | 7.22 | 0.00 | 0.00% | 0.15 | 0 | 56 | 1.39 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 51.00 | 6.10 | 6.65 | 6.38 | 6.29 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 52.00 | 4.55 | 6.30 | 5.43 | 5.65 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 53.00 | 3.30 | 5.55 | 4.43 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 54.00 | 3.15 | 4.25 | 3.70 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.97 | 0.98 | 0.03 | -0.01 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 55.00 | 2.21 | 2.45 | 2.33 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 484 | 0.30 | 0.94 | 0.08 | -0.04 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 56.00 | 1.36 | 1.49 | 1.43 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.24 | 0.82 | 0.18 | -0.06 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 57.00 | 0.68 | 0.73 | 0.71 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1,636 | 0.23 | 0.59 | 0.29 | -0.07 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 58.00 | 0.29 | 0.30 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3,561 | 0.24 | 0.32 | 0.25 | -0.07 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 59.00 | 0.12 | 0.13 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9,466 | 0.27 | 0.16 | 0.14 | -0.05 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 60.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,351 | 0.31 | 0.07 | 0.08 | -0.03 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 61.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,816 | 0.33 | 0.03 | 0.04 | -0.02 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 62.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,887 | 0.39 | 0.01 | 0.02 | -0.01 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 63.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.42 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 64.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,043 | 0.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,231 | 0.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,336 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,141 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,860 | 0.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,755 | 0.77 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,914 | 0.86 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,330 | 0.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,554 | 1.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,650 | 1.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.27 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 1.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.73 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:56 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.93 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 54.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 0.28 | -0.02 | 0.03 | -0.01 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,128 | 0.25 | -0.06 | 0.08 | -0.04 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 56.00 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17,420 | 0.23 | -0.18 | 0.18 | -0.06 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 57.00 | 0.41 | 0.43 | 0.42 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 18,324 | 0.23 | -0.41 | 0.29 | -0.07 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 58.00 | 0.97 | 1.06 | 1.02 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 4,848 | 0.23 | -0.68 | 0.25 | -0.07 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 59.00 | 1.78 | 1.89 | 1.84 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 2,311 | 0.25 | -0.84 | 0.14 | -0.05 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 60.00 | 2.65 | 2.84 | 2.75 | 2.71 | 0.00 | 0.00% | 0.05 | 0 | 2,433 | 0.35 | -0.93 | 0.08 | -0.03 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 61.00 | 3.40 | 4.00 | 3.70 | 3.76 | 0.00 | 0.00% | 0.06 | 0 | 1,662 | 0.57 | -0.97 | 0.04 | -0.02 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 62.00 | 4.55 | 5.00 | 4.78 | 4.88 | 0.00 | 0.00% | 0.08 | 0 | 954 | 0.67 | -0.99 | 0.02 | -0.01 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 63.00 | 5.35 | 6.85 | 6.10 | 5.96 | 0.00 | 0.00% | 0.10 | 0 | 3,960 | 1.28 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 64.00 | 6.35 | 8.25 | 7.30 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 930 | 1.59 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 65.00 | 6.75 | 8.50 | 7.63 | 7.55 | 0.00 | 0.00% | 0.12 | 0 | 73 | 1.29 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 66.00 | 8.30 | 9.70 | 9.00 | 9.04 | 0.00 | 0.00% | 0.14 | 0 | 102 | 1.51 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 67.00 | 9.10 | 11.70 | 10.40 | 9.65 | 0.00 | 0.00% | 0.16 | 0 | 133 | 2.14 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 68.00 | 8.70 | 12.85 | 10.78 | 9.22 | 0.00 | 0.00% | 0.16 | 0 | 128 | 2.29 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 69.00 | 9.70 | 13.80 | 11.75 | 10.41 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 70.00 | 11.55 | 14.85 | 13.20 | 11.63 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.49 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 71.00 | 11.70 | 15.60 | 13.65 | 11.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 72.00 | 12.70 | 16.85 | 14.78 | 13.42 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 73.00 | 13.70 | 17.80 | 15.75 | 15.80 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.76 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 74.00 | 14.70 | 18.85 | 16.78 | 8.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:56 PM EST |
| 75.00 | 15.70 | 19.80 | 17.75 | 15.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 76.00 | 16.70 | 20.80 | 18.75 | 10.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:56 PM EST |
| 77.00 | 17.70 | 21.85 | 19.78 | 10.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:56 PM EST |
| 78.00 | 18.75 | 22.80 | 20.78 | 18.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 79.00 | 19.65 | 23.80 | 21.73 | % | 0.28 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:56 PM EST | |||
| 80.00 | 20.75 | 24.75 | 22.75 | 22.13 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.29 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 85.00 | 26.50 | 29.85 | 28.18 | 26.54 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.60 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 90.00 | 31.30 | 34.85 | 33.08 | 32.45 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.01 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 95.00 | 35.65 | 39.70 | 37.68 | 34.83 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |