Options Chain for NIKE INC CL B (NKE) - $76.50 as of 2/21/2025 8:59:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 24.40 | 27.60 | 21.60 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 19.85 | 21.70 | 16.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 58.00 | 18.45 | 19.30 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 59.00 | 17.45 | 17.75 | % | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 16.50 | 16.80 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 61.00 | 15.15 | 15.80 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 62.00 | 14.40 | 14.90 | 14.93 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.94 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 63.00 | 13.55 | 13.95 | 13.70 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.93 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 64.00 | 11.70 | 13.10 | 12.91 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.91 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 11.85 | 12.10 | 12.04 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.90 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 66.00 | 10.95 | 11.25 | 6.23 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.87 | 0.02 | -0.03 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 67.00 | 10.10 | 10.45 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.85 | 0.02 | -0.03 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 68.00 | 8.35 | 9.65 | 9.80 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.82 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 69.00 | 8.50 | 8.70 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.80 | 0.03 | -0.04 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 7.80 | 8.00 | 7.50 | -0.49 | -6.14% | 8 | 1,156 | 0.43 | 0.77 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 71.00 | 7.05 | 7.60 | 7.75 | 0.00 | 0.00% | 0 | 133 | 0.45 | 0.73 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 72.00 | 6.00 | 7.20 | 6.86 | -0.04 | -0.58% | 2 | 331 | 0.43 | 0.70 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 73.00 | 5.30 | 5.90 | 5.50 | -0.75 | -12.00% | 5 | 134 | 0.38 | 0.66 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 74.00 | 5.15 | 6.05 | 5.25 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.62 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 4.55 | 4.75 | 4.30 | -0.70 | -14.00% | 13 | 186 | 0.42 | 0.58 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 76.00 | 4.05 | 5.20 | 3.90 | -0.45 | -10.35% | 17 | 96 | 0.42 | 0.54 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.00 | 3.60 | 3.75 | 3.70 | -0.18 | -4.64% | 12 | 73 | 0.42 | 0.50 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 78.00 | 3.15 | 3.30 | 3.09 | -0.56 | -15.35% | 30 | 78 | 0.41 | 0.46 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 79.00 | 2.76 | 3.00 | 3.00 | -0.06 | -1.97% | 12 | 34 | 0.43 | 0.42 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 2.38 | 2.52 | 2.43 | -0.12 | -4.71% | 62 | 253 | 0.41 | 0.38 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 81.00 | 1.27 | 2.43 | 2.32 | -0.09 | -3.74% | 26 | 155 | 0.38 | 0.34 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.00 | 1.40 | 1.93 | 2.05 | -0.01 | -0.49% | 3 | 64 | 0.39 | 0.30 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 83.00 | 0.93 | 2.70 | 1.70 | +0.02 | +1.19% | 2 | 64 | 0.43 | 0.27 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 84.00 | 0.50 | 2.36 | 1.49 | 0.00 | 0.00% | 0 | 26 | 0.40 | 0.23 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 1.13 | 1.28 | 1.13 | -0.22 | -16.30% | 61 | 210 | 0.42 | 0.21 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 86.00 | 0.80 | 2.19 | 0.93 | -0.12 | -11.43% | 25 | 74 | 0.47 | 0.18 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.00 | 0.84 | 0.94 | 0.85 | -0.15 | -15.00% | 86 | 68 | 0.42 | 0.16 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 88.00 | 0.70 | 1.41 | 0.70 | % | 3 | 0 | 0.47 | 0.14 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 90.00 | 0.50 | 0.62 | 0.53 | -0.14 | -20.90% | 19 | 175 | 0.42 | 0.11 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.24 | 0.36 | 0.29 | -0.02 | -6.46% | 6 | 54 | 0.45 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.01 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.02 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.01 | 0.61 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 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 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 58.00 | 0.01 | 1.40 | % | 0 | 0 | 0.61 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 59.00 | 0.02 | 0.24 | 0.13 | -0.05 | -27.78% | 2 | 3 | 0.44 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.01 | 0.36 | 0.17 | -0.03 | -15.00% | 2 | 118 | 0.42 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 61.00 | 0.22 | 0.27 | 0.27 | +0.04 | +17.40% | 18 | 16 | 0.44 | -0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 62.00 | 0.27 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.06 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 63.00 | 0.34 | 0.92 | 0.40 | +0.06 | +17.65% | 5 | 39 | 0.50 | -0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 64.00 | 0.41 | 0.49 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.09 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.51 | 0.59 | 0.53 | +0.02 | +3.93% | 44 | 356 | 0.44 | -0.10 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 66.00 | 0.63 | 0.73 | 0.58 | -0.08 | -12.13% | 3 | 276 | 0.44 | -0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 67.00 | 0.74 | 1.04 | 0.75 | -0.10 | -11.77% | 8 | 42 | 0.45 | -0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 68.00 | 0.90 | 1.15 | 0.90 | +0.04 | +4.66% | 5 | 291 | 0.43 | -0.18 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 69.00 | 1.08 | 1.27 | 1.16 | +0.05 | +4.51% | 33 | 155 | 0.42 | -0.20 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 1.39 | 1.52 | 1.59 | +0.25 | +18.66% | 54 | 195 | 0.43 | -0.23 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 71.00 | 1.43 | 1.89 | 1.58 | -0.03 | -1.87% | 3 | 47 | 0.42 | -0.27 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.00 | 0.83 | 2.16 | 2.17 | +0.10 | +4.84% | 12 | 162 | 0.35 | -0.30 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 73.00 | 2.22 | 2.62 | 2.09 | -0.14 | -6.28% | 1 | 38 | 0.43 | -0.34 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 74.00 | 2.61 | 2.85 | 2.81 | +0.20 | +7.67% | 3 | 34 | 0.41 | -0.38 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 3.05 | 3.30 | 3.45 | +0.45 | +15.00% | 23 | 82 | 0.41 | -0.42 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 76.00 | 3.65 | 3.90 | 3.70 | +0.34 | +10.12% | 4 | 36 | 0.43 | -0.46 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.00 | 4.15 | 4.30 | 4.30 | +0.05 | +1.18% | 38 | 21 | 0.42 | -0.50 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 78.00 | 4.70 | 4.85 | 5.13 | +0.68 | +15.29% | 10 | 12 | 0.42 | -0.54 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 79.00 | 5.30 | 5.45 | 9.50 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.58 | 0.04 | -0.05 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 5.90 | 6.10 | 7.00 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.62 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 81.00 | 5.90 | 6.80 | 6.78 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.66 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 82.00 | 6.70 | 7.50 | 6.92 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.70 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 83.00 | 8.00 | 8.25 | % | 0 | 0 | 0.41 | -0.73 | 0.04 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 84.00 | 8.80 | 10.05 | % | 0 | 0 | 0.49 | -0.77 | 0.03 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 9.65 | 9.90 | % | 0 | 0 | 0.43 | -0.79 | 0.03 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 86.00 | 10.05 | 11.10 | % | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 87.00 | 11.35 | 13.30 | % | 0 | 0 | 0.60 | -0.84 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 88.00 | 12.05 | 12.45 | % | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 14.05 | 15.20 | % | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 95.00 | 18.35 | 19.10 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 100.00 | 23.65 | 24.45 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 27.60 | 29.90 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |