Options Chain for NIKE INC CL B (NKE) - $73.25 as of 1/22/2025 9:06:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 29.05 | 33.05 | 39.13 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 26.45 | 30.55 | 32.23 | 0.00 | 0.00% | 0 | 28 | 1.38 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 23.95 | 27.90 | 31.18 | 0.00 | 0.00% | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 22.45 | 24.50 | 21.70 | 0.00 | 0.00% | 0 | 56 | 0.62 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 17.30 | 19.95 | 16.25 | 0.00 | 0.00% | 0 | 37 | 0.51 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 12.65 | 15.70 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 13.20 | 13.90 | 13.50 | 0.00 | 0.00% | 0 | 52 | 0.42 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 10.85 | 13.45 | % | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 62.00 | 10.00 | 12.00 | % | 0 | 0 | 0.38 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 62.50 | 9.70 | 12.80 | 9.33 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.99 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 9.25 | 12.35 | % | 0 | 0 | 0.45 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 64.00 | 8.60 | 10.40 | % | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 7.70 | 8.85 | 8.48 | 0.00 | 0.00% | 0 | 218 | 0.29 | 0.95 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 66.00 | 6.65 | 8.55 | % | 0 | 0 | 0.28 | 0.93 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 67.00 | 5.85 | 7.50 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.16 | 0.90 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 67.50 | 6.15 | 6.50 | 6.25 | 0.00 | 0.00% | 0 | 231 | 0.13 | 0.89 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 68.00 | 5.55 | 6.00 | 5.43 | 0.00 | 0.00% | 0 | 1 | 0.13 | 0.87 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 69.00 | 3.60 | 5.15 | 4.49 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.83 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 4.05 | 4.20 | 4.30 | +0.15 | +3.62% | 16 | 1,277 | 0.23 | 0.78 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 71.00 | 3.05 | 3.45 | 3.25 | 0.00 | 0.00% | 0 | 116 | 0.22 | 0.71 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 72.00 | 2.61 | 2.86 | 2.72 | +0.37 | +15.75% | 1 | 159 | 0.25 | 0.64 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 72.50 | 2.30 | 2.38 | 2.52 | +0.13 | +5.44% | 33 | 6,417 | 0.20 | 0.60 | 0.08 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 73.00 | 2.02 | 2.08 | 2.06 | -0.04 | -1.91% | 47 | 1,344 | 0.22 | 0.55 | 0.09 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 74.00 | 1.50 | 1.70 | 1.68 | +0.05 | +3.07% | 11 | 99 | 0.22 | 0.47 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 1.16 | 1.24 | 1.24 | +0.02 | +1.64% | 44 | 11,335 | 0.21 | 0.39 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 76.00 | 0.78 | 0.97 | 0.91 | 0.00 | 0.00% | 0 | 153 | 0.21 | 0.31 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 77.00 | 0.53 | 0.68 | 0.63 | 0.00 | 0.00% | 0 | 137 | 0.22 | 0.24 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 77.50 | 0.50 | 0.56 | 0.58 | +0.01 | +1.76% | 1 | 7,086 | 0.22 | 0.21 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 78.00 | 0.41 | 0.48 | 0.53 | +0.04 | +8.17% | 11 | 155 | 0.22 | 0.19 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 79.00 | 0.27 | 0.37 | 0.35 | 0.00 | 0.00% | 13 | 255 | 0.23 | 0.15 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.21 | 0.27 | 0.25 | -0.02 | -7.41% | 40 | 8,466 | 0.23 | 0.11 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 81.00 | 0.15 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 82.00 | 0.10 | 0.18 | 0.11 | -0.05 | -31.25% | 2 | 4 | 0.24 | 0.06 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 82.50 | 0.09 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 5,072 | 0.25 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 83.00 | 0.09 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 64 | 0.26 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.07 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 7,561 | 0.29 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 87.50 | 0.05 | 0.09 | 0.10 | +0.01 | +11.12% | 1 | 4,458 | 0.32 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.03 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 4,920 | 0.34 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,412 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 5,977 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 527 | 0.59 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 798 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 46 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 154 | 0.60 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 195 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.19 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.03 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 613 | 0.32 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.22 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.24 | % | 0 | 0 | 0.32 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 62.50 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.28 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.26 | % | 0 | 0 | 0.51 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 64.00 | 0.01 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 14 | 0.58 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.08 | 0.17 | 0.13 | 0.00 | 0.00% | 3 | 6,761 | 0.26 | -0.05 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 66.00 | 0.13 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.07 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 67.00 | 0.19 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 26 | 0.25 | -0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 67.50 | 0.23 | 0.27 | 0.25 | 0.00 | 0.00% | 10 | 12,277 | 0.24 | -0.11 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 68.00 | 0.28 | 0.34 | 0.38 | 0.00 | 0.00% | 0 | 59 | 0.26 | -0.13 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 69.00 | 0.40 | 0.59 | 0.49 | 0.00 | 0.00% | 0 | 118 | 0.27 | -0.17 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.60 | 0.70 | 0.63 | +0.02 | +3.28% | 3 | 28,183 | 0.22 | -0.22 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 71.00 | 0.83 | 0.89 | 0.86 | 0.00 | 0.00% | 0 | 118 | 0.23 | -0.29 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 72.00 | 1.11 | 1.39 | 1.25 | 0.00 | 0.00% | 0 | 90 | 0.22 | -0.36 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 72.50 | 1.31 | 1.53 | 1.58 | 0.00 | 0.00% | 0 | 10,908 | 0.22 | -0.40 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 73.00 | 1.47 | 1.71 | 1.69 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.45 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 74.00 | 2.02 | 2.31 | 2.10 | -0.10 | -4.55% | 5 | 15 | 0.22 | -0.53 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 2.57 | 2.92 | 2.77 | 0.00 | 0.00% | 0 | 10,592 | 0.22 | -0.61 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 76.00 | 3.30 | 3.85 | 3.90 | 0.00 | 0.00% | 0 | 15 | 0.23 | -0.69 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 77.00 | 4.10 | 4.50 | 4.77 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.76 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 77.50 | 4.45 | 4.70 | 5.04 | 0.00 | 0.00% | 0 | 3,923 | 0.14 | -0.79 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 78.00 | 4.80 | 5.15 | % | 0 | 0 | 0.43 | -0.81 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 79.00 | 5.75 | 6.05 | % | 0 | 0 | 0.31 | -0.85 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 6.60 | 7.25 | 7.35 | 0.00 | 0.00% | 0 | 2,913 | 0.27 | -0.89 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 81.00 | 6.85 | 8.80 | 8.17 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.91 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 82.00 | 7.70 | 9.80 | % | 0 | 0 | 0.30 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 82.50 | 8.75 | 9.55 | 10.45 | 0.00 | 0.00% | 0 | 151 | 0.33 | -0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 83.00 | 8.35 | 11.05 | % | 0 | 0 | 0.32 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 85.00 | 10.50 | 12.15 | 13.55 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 87.50 | 13.20 | 14.50 | 16.23 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 15.45 | 17.10 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 21.65 | 21.90 | 19.80 | -2.85 | -12.59% | 39 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 25.45 | 28.05 | 28.56 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 29.70 | 33.10 | 28.53 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 34.80 | 38.55 | 33.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 39.65 | 43.05 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 44.65 | 48.75 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |