Options Chain for NIKE INC CL B (NKE) - $72.09 as of 1/7/2025 9:11:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.15 | 24.45 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 55.00 | 16.35 | 19.45 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 60.00 | 11.30 | 13.85 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 1/7/2025 3:59:55 PM EST | |||
| 64.00 | 8.45 | 8.80 | % | 0 | 0 | 0.42 | 0.93 | 0.02 | -0.02 | 1/7/2025 3:59:55 PM EST | |||
| 65.00 | 6.55 | 7.75 | 8.70 | 0.00 | 0.00% | 0 | 7 | 0.15 | 0.91 | 0.03 | -0.02 | 1/3/2025 | 1/7/2025 3:59:55 PM EST |
| 66.00 | 6.05 | 7.70 | % | 0 | 0 | 0.15 | 0.88 | 0.03 | -0.03 | 1/7/2025 3:59:55 PM EST | |||
| 67.00 | 5.55 | 5.90 | 6.85 | +1.05 | +18.11% | 13 | 13 | 0.21 | 0.84 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 68.00 | 4.10 | 5.05 | 4.95 | -0.10 | -1.98% | 6 | 36 | 0.31 | 0.80 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 69.00 | 3.30 | 4.30 | 4.65 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.74 | 0.06 | -0.04 | 1/6/2025 | 1/7/2025 3:59:55 PM EST |
| 70.00 | 3.10 | 4.55 | 3.60 | -0.10 | -2.71% | 12 | 17 | 0.21 | 0.68 | 0.06 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 71.00 | 2.67 | 3.20 | 3.85 | +0.75 | +24.20% | 1 | 10 | 0.26 | 0.62 | 0.07 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 72.00 | 2.09 | 2.28 | 2.20 | -0.14 | -5.99% | 30 | 33 | 0.24 | 0.55 | 0.08 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 73.00 | 1.65 | 2.18 | 1.81 | -0.03 | -1.63% | 88 | 122 | 0.24 | 0.47 | 0.08 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 74.00 | 1.12 | 1.36 | 1.40 | +0.06 | +4.48% | 66 | 92 | 0.24 | 0.39 | 0.08 | -0.03 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 75.00 | 0.97 | 1.22 | 1.03 | +0.03 | +3.00% | 222 | 220 | 0.24 | 0.31 | 0.08 | -0.03 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 76.00 | 0.61 | 0.77 | 1.10 | +0.29 | +35.81% | 22 | 26 | 0.23 | 0.24 | 0.07 | -0.03 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 77.00 | 0.33 | 0.56 | 0.58 | +0.03 | +5.46% | 55 | 289 | 0.24 | 0.18 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 78.00 | 0.21 | 0.42 | 0.44 | +0.08 | +22.23% | 94 | 308 | 0.22 | 0.14 | 0.05 | -0.02 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 79.00 | 0.26 | 0.30 | 0.30 | -0.03 | -9.10% | 12 | 52 | 0.24 | 0.11 | 0.04 | -0.02 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 80.00 | 0.20 | 0.24 | 0.23 | 0.00 | 0.00% | 12 | 117 | 0.25 | 0.09 | 0.03 | -0.01 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 81.00 | 0.15 | 0.19 | 0.19 | -0.14 | -42.43% | 5 | 17 | 0.26 | 0.08 | 0.03 | -0.01 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 82.00 | 0.11 | 0.15 | 0.14 | 0.00 | 0.00% | 1 | 62 | 0.26 | 0.06 | 0.02 | -0.01 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.03 | 0.01 | -0.01 | 1/3/2025 | 1/7/2025 3:59:55 PM EST |
| 84.00 | 0.01 | 0.34 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.03 | 0.01 | -0.01 | 1/6/2025 | 1/7/2025 3:59:55 PM EST |
| 85.00 | 0.03 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.02 | 0.01 | -0.01 | 1/3/2025 | 1/7/2025 3:59:55 PM EST |
| 86.00 | 0.02 | 0.92 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 1/7/2025 3:59:55 PM EST |
| 87.00 | 0.01 | 0.71 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.01 | 0.00 | 0.00 | 12/26/2024 | 1/7/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 1.31 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/7/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 1.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 90.00 | 0.01 | 0.06 | 0.06 | % | 1 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:55 PM EST | |
| 95.00 | 0.00 | 0.32 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.06 | 0.06 | +0.01 | +20.00% | 3 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 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 | 0.18 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/7/2025 3:59:55 PM EST |
| 60.00 | 0.01 | 0.20 | 0.11 | +0.03 | +37.50% | 1 | 4 | 0.34 | -0.01 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 64.00 | 0.14 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 29 | 0.28 | -0.07 | 0.02 | -0.02 | 1/6/2025 | 1/7/2025 3:59:55 PM EST |
| 65.00 | 0.20 | 0.24 | 0.22 | +0.11 | +100.00% | 2 | 43 | 0.27 | -0.09 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.52 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.26 | -0.12 | 0.03 | -0.03 | 1/6/2025 | 1/7/2025 3:59:55 PM EST |
| 67.00 | 0.39 | 0.46 | 0.40 | -0.03 | -6.98% | 3 | 18 | 0.26 | -0.16 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 68.00 | 0.54 | 0.60 | 0.55 | -0.03 | -5.18% | 40 | 77 | 0.25 | -0.20 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 69.00 | 0.58 | 0.83 | 0.74 | -0.07 | -8.65% | 22 | 158 | 0.25 | -0.26 | 0.06 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 70.00 | 0.82 | 1.07 | 1.09 | +0.02 | +1.87% | 18 | 235 | 0.24 | -0.32 | 0.06 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 71.00 | 1.16 | 1.56 | 1.41 | +0.10 | +7.64% | 46 | 186 | 0.24 | -0.38 | 0.07 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 72.00 | 1.59 | 1.89 | 1.82 | -0.03 | -1.63% | 45 | 75 | 0.24 | -0.45 | 0.08 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 73.00 | 2.10 | 2.38 | 2.30 | +0.10 | +4.55% | 18 | 137 | 0.24 | -0.53 | 0.08 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 74.00 | 2.71 | 2.98 | 2.75 | -0.17 | -5.83% | 9 | 117 | 0.24 | -0.61 | 0.08 | -0.03 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 75.00 | 3.55 | 3.70 | 3.40 | +0.07 | +2.11% | 18 | 117 | 0.23 | -0.69 | 0.08 | -0.03 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 76.00 | 3.25 | 4.45 | 4.20 | -0.25 | -5.62% | 4 | 39 | 0.22 | -0.76 | 0.07 | -0.03 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 77.00 | 4.20 | 5.35 | 5.22 | +1.02 | +24.29% | 4 | 16 | 0.24 | -0.82 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 78.00 | 4.95 | 7.25 | 5.35 | +0.09 | +1.72% | 1 | 8 | 0.35 | -0.86 | 0.05 | -0.02 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 79.00 | 6.15 | 7.55 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.89 | 0.04 | -0.02 | 1/3/2025 | 1/7/2025 3:59:55 PM EST |
| 80.00 | 6.80 | 8.80 | 6.65 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.91 | 0.03 | -0.01 | 1/3/2025 | 1/7/2025 3:59:55 PM EST |
| 81.00 | 7.80 | 10.00 | % | 0 | 0 | 0.52 | -0.92 | 0.03 | -0.01 | 1/7/2025 3:59:55 PM EST | |||
| 82.00 | 8.60 | 10.75 | 8.58 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.94 | 0.02 | -0.01 | 1/3/2025 | 1/7/2025 3:59:55 PM EST |
| 83.00 | 9.10 | 12.10 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 1/7/2025 3:59:55 PM EST | |||
| 84.00 | 10.55 | 12.60 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 1/7/2025 3:59:55 PM EST | |||
| 85.00 | 11.65 | 14.10 | 11.55 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 1/3/2025 | 1/7/2025 3:59:55 PM EST |
| 86.00 | 12.95 | 15.05 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 87.00 | 13.60 | 16.00 | 11.44 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 12/31/2024 | 1/7/2025 3:59:55 PM EST |
| 88.00 | 15.00 | 17.00 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 3:59:55 PM EST |
| 89.00 | 15.70 | 18.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 90.00 | 17.05 | 18.00 | 18.30 | +4.45 | +32.13% | 1 | 7 | 0.51 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 95.00 | 22.70 | 23.00 | 23.30 | +3.23 | +16.10% | 1 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 100.00 | 26.65 | 28.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 105.00 | 31.65 | 33.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 110.00 | 36.65 | 38.45 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST |