Options Chain for NIKE INC CL B (NKE) - $76.59 as of 2/4/2025 2:53:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.50 | 28.05 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 20.90 | 21.95 | 20.40 | 0.00 | 0.00% | 0 | 41 | 1.71 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 59.00 | 16.90 | 17.95 | 17.81 | +2.97 | +20.02% | 1 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 16.05 | 17.05 | 16.88 | +1.48 | +9.61% | 2 | 82 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 61.00 | 14.90 | 16.45 | 16.83 | +0.28 | +1.70% | 1 | 9 | 1.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 62.00 | 13.95 | 14.95 | 14.05 | 0.00 | 0.00% | 0 | 17 | 1.27 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 63.00 | 12.80 | 13.95 | 12.60 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 64.00 | 11.90 | 13.00 | 13.75 | +2.50 | +22.23% | 1 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 10.75 | 11.95 | 10.65 | 0.00 | 0.00% | 0 | 21 | 1.39 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 66.00 | 9.75 | 10.95 | 10.80 | +3.90 | +56.53% | 1 | 1 | 1.33 | 0.99 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 67.00 | 8.85 | 9.95 | 9.87 | +1.47 | +17.50% | 1 | 17 | 0.86 | 0.99 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 68.00 | 8.05 | 9.00 | 8.83 | -0.17 | -1.89% | 2 | 78 | 0.78 | 0.98 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 69.00 | 6.85 | 8.00 | 5.05 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.97 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 5.75 | 7.95 | 6.60 | -0.07 | -1.05% | 1 | 100 | 0.93 | 0.96 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 71.00 | 5.45 | 6.10 | 6.58 | +1.13 | +20.74% | 1 | 257 | 0.60 | 0.95 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.00 | 4.45 | 5.40 | 4.95 | +1.10 | +28.58% | 3 | 170 | 0.51 | 0.93 | 0.04 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 73.00 | 3.85 | 4.05 | 3.88 | +0.03 | +0.78% | 9 | 619 | 0.47 | 0.90 | 0.06 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 74.00 | 2.95 | 3.15 | 2.89 | +0.14 | +5.10% | 1,296 | 5,015 | 0.43 | 0.85 | 0.09 | -0.13 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 2.13 | 2.32 | 2.29 | +0.04 | +1.78% | 814 | 3,812 | 0.41 | 0.76 | 0.12 | -0.16 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 76.00 | 1.49 | 1.62 | 1.43 | -0.26 | -15.39% | 1,165 | 9,668 | 0.40 | 0.62 | 0.15 | -0.18 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.00 | 0.94 | 1.04 | 0.94 | -0.18 | -16.08% | 1,983 | 5,569 | 0.40 | 0.48 | 0.15 | -0.19 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 78.00 | 0.60 | 0.65 | 0.63 | -0.08 | -11.27% | 4,527 | 19,232 | 0.40 | 0.34 | 0.13 | -0.17 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 79.00 | 0.29 | 0.38 | 0.38 | -0.12 | -24.00% | 1,216 | 3,375 | 0.41 | 0.23 | 0.10 | -0.14 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 0.19 | 0.20 | 0.20 | -0.07 | -25.93% | 2,311 | 4,514 | 0.41 | 0.14 | 0.07 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 81.00 | 0.10 | 0.12 | 0.10 | -0.06 | -37.50% | 645 | 4,884 | 0.42 | 0.09 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.00 | 0.04 | 0.07 | 0.05 | -0.07 | -58.34% | 1,297 | 3,890 | 0.42 | 0.05 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 83.00 | 0.01 | 0.04 | 0.05 | -0.02 | -28.58% | 255 | 6,079 | 0.43 | 0.03 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 84.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 190 | 253 | 0.48 | 0.01 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 0.01 | 0.04 | 0.01 | -0.03 | -75.00% | 64 | 358 | 0.52 | 0.01 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 99 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 8 | 211 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 33 | 1.45 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 113 | 0.77 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.91 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.02 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 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 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 29 | 1.39 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 235 | 1.05 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | -0.43 | -97.73% | 40 | 49 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 19 | 81 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 1 | 272 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.22 | 0.01 | -0.02 | -66.67% | 20 | 200 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 68 | 198 | 0.73 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 67.00 | 0.01 | 0.06 | 0.02 | -0.04 | -66.67% | 233 | 214 | 0.73 | -0.01 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 68.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 48 | 452 | 0.66 | -0.02 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 69.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 82 | 1,045 | 0.59 | -0.03 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 280 | 2,061 | 0.55 | -0.04 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 71.00 | 0.03 | 0.30 | 0.07 | -0.03 | -30.00% | 40 | 1,223 | 0.51 | -0.05 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.00 | 0.08 | 0.10 | 0.11 | -0.06 | -35.30% | 245 | 1,363 | 0.47 | -0.07 | 0.04 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 73.00 | 0.13 | 0.15 | 0.14 | -0.13 | -48.15% | 213 | 1,070 | 0.43 | -0.10 | 0.06 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 74.00 | 0.23 | 0.39 | 0.25 | -0.13 | -34.22% | 330 | 1,025 | 0.41 | -0.15 | 0.09 | -0.13 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 0.41 | 0.50 | 0.40 | -0.30 | -42.86% | 401 | 1,126 | 0.40 | -0.24 | 0.12 | -0.16 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 76.00 | 0.72 | 0.80 | 0.80 | -0.16 | -16.67% | 319 | 2,907 | 0.40 | -0.38 | 0.15 | -0.18 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.00 | 1.16 | 1.43 | 1.12 | -0.46 | -29.12% | 171 | 1,900 | 0.39 | -0.52 | 0.15 | -0.19 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 78.00 | 1.73 | 1.93 | 1.80 | -0.33 | -15.50% | 262 | 1,289 | 0.39 | -0.66 | 0.13 | -0.17 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 79.00 | 2.41 | 2.70 | 2.52 | -0.98 | -28.00% | 17 | 60 | 0.39 | -0.77 | 0.10 | -0.14 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 2.98 | 4.00 | 2.50 | -1.15 | -31.51% | 1 | 61 | 0.45 | -0.86 | 0.07 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 81.00 | 4.10 | 4.65 | 4.37 | -2.73 | -38.46% | 2 | 35 | 0.40 | -0.91 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.00 | 5.05 | 5.60 | 5.25 | -1.15 | -17.97% | 6 | 11 | 0.62 | -0.95 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 83.00 | 5.35 | 7.50 | 4.60 | 0.00 | 0.00% | 0 | 37 | 0.60 | -0.97 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 84.00 | 7.10 | 8.25 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 8.10 | 9.10 | 10.00 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.99 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 86.00 | 7.95 | 10.75 | 8.99 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 87.00 | 10.00 | 11.30 | 11.44 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:59 PM EST |
| 88.00 | 11.10 | 11.80 | 12.85 | 0.00 | 0.00% | 0 | 7 | 0.92 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 89.00 | 11.75 | 13.95 | 12.40 | +1.40 | +12.73% | 2 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 12.65 | 14.85 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 16.85 | 20.30 | 16.75 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 23.10 | 24.25 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 105.00 | 27.10 | 29.55 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 31.80 | 34.80 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |