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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 38.10 | 40.65 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 35.65 | 38.15 | 33.00 | 0.00 | 0.00% | 0 | 26 | 1.70 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 33.15 | 35.70 | 34.30 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 31.45 | 32.65 | 33.90 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 28.20 | 30.50 | 32.70 | 0.00 | 0.00% | 0 | 11 | 0.84 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 25.65 | 28.00 | 26.85 | 0.00 | 0.00% | 0 | 191 | 0.78 | 0.99 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 20.70 | 22.20 | 21.65 | 0.00 | 0.00% | 0 | 60 | 0.36 | 0.98 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 15.35 | 17.85 | 17.95 | +1.42 | +8.59% | 3 | 1,032 | 0.44 | 0.95 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 13.90 | 14.90 | 12.15 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.93 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 11.35 | 12.50 | 12.25 | -1.69 | -12.13% | 2 | 154 | 0.31 | 0.90 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 9.25 | 10.20 | 9.95 | +1.15 | +13.07% | 2 | 203 | 0.30 | 0.86 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 7.95 | 8.15 | 8.06 | +0.20 | +2.55% | 13 | 2,207 | 0.36 | 0.79 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 5.95 | 6.30 | 6.23 | +0.30 | +5.06% | 28 | 3,549 | 0.36 | 0.70 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 4.60 | 4.75 | 4.75 | +0.20 | +4.40% | 358 | 9,824 | 0.35 | 0.60 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 3.35 | 3.45 | 3.41 | +0.16 | +4.93% | 249 | 5,515 | 0.35 | 0.49 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 2.20 | 2.47 | 2.38 | +0.09 | +3.93% | 384 | 11,911 | 0.35 | 0.39 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 1.46 | 1.92 | 1.66 | +0.03 | +1.84% | 132 | 3,648 | 0.34 | 0.30 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 0.94 | 1.11 | 1.10 | -0.01 | -0.91% | 235 | 6,624 | 0.34 | 0.22 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 0.66 | 0.92 | 0.71 | 0.00 | 0.00% | 39 | 5,824 | 0.35 | 0.16 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 0.46 | 0.50 | 0.49 | -0.01 | -2.00% | 299 | 8,241 | 0.35 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 0.29 | 0.51 | 0.28 | -0.07 | -20.00% | 19 | 1,429 | 0.37 | 0.08 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.19 | 0.42 | 0.23 | -0.01 | -4.17% | 38 | 6,943 | 0.39 | 0.06 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 97.50 | 0.14 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 847 | 0.42 | 0.04 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 0.12 | 0.16 | 0.15 | +0.03 | +25.00% | 40 | 6,916 | 0.40 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 0.07 | 0.12 | 0.10 | 0.00 | 0.00% | 3 | 1,940 | 0.43 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 0.03 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 3,116 | 0.47 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 0.03 | 0.12 | 0.05 | +0.01 | +25.00% | 6 | 1,425 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 899 | 0.49 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 0.01 | 0.04 | 0.05 | +0.01 | +25.00% | 101 | 354 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 410 | 0.74 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 3 | 394 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 716 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 410 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 197 | 0.82 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 141 | 0.79 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 14 | 634 | 0.53 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.07 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 528 | 0.48 | -0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 0.16 | 0.29 | 0.22 | -0.01 | -4.35% | 2 | 4,116 | 0.43 | -0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 0.28 | 0.32 | 0.30 | -0.02 | -6.25% | 27 | 3,467 | 0.40 | -0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.45 | 0.48 | 0.49 | -0.02 | -3.93% | 46 | 13,145 | 0.38 | -0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 0.74 | 0.77 | 0.77 | -0.04 | -4.94% | 44 | 4,067 | 0.37 | -0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 1.19 | 1.23 | 1.20 | -0.09 | -6.98% | 185 | 19,269 | 0.36 | -0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 1.83 | 1.91 | 1.94 | -0.06 | -3.00% | 40 | 8,696 | 0.35 | -0.30 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 2.80 | 2.85 | 2.89 | -0.02 | -0.69% | 86 | 10,263 | 0.35 | -0.40 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 4.00 | 4.10 | 4.10 | -0.05 | -1.21% | 223 | 4,735 | 0.36 | -0.51 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 5.45 | 5.60 | 5.60 | -0.06 | -1.06% | 59 | 6,135 | 0.34 | -0.61 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 7.05 | 7.60 | 7.40 | -0.85 | -10.31% | 3 | 1,701 | 0.33 | -0.70 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 9.15 | 9.50 | 9.35 | -2.87 | -23.49% | 12 | 3,914 | 0.35 | -0.78 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 87.50 | 10.50 | 11.60 | 12.50 | 0.00 | 0.00% | 0 | 470 | 0.36 | -0.84 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 13.15 | 14.65 | 13.95 | 0.00 | 0.00% | 0 | 171 | 0.40 | -0.89 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 92.50 | 15.80 | 16.80 | 18.50 | 0.00 | 0.00% | 0 | 277 | 0.40 | -0.92 | 0.01 | -0.02 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 18.10 | 18.95 | 20.08 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.94 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 97.50 | 20.65 | 21.00 | 25.75 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 1/8/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 22.35 | 23.45 | 22.35 | +0.16 | +0.73% | 1 | 1 | 0.49 | -0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 27.10 | 29.35 | 30.34 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 32.05 | 34.40 | 35.35 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 37.00 | 39.55 | 37.86 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 42.05 | 44.40 | 37.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 47.85 | 49.10 | 41.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 52.00 | 54.45 | 40.05 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 57.00 | 59.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 140.00 | 62.05 | 64.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 145.00 | 67.20 | 69.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |