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 | 28.35 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 21.40 | 21.65 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 58.00 | 18.40 | 18.75 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 59.00 | 17.45 | 17.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 16.40 | 16.65 | 10.25 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 61.00 | 15.40 | 15.65 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 62.00 | 13.80 | 14.75 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 63.00 | 13.40 | 14.60 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 64.00 | 12.40 | 13.40 | 6.15 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 11.45 | 11.65 | 9.90 | 0.00 | 0.00% | 0 | 14 | 0.61 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 66.00 | 10.40 | 10.70 | 10.30 | 0.00 | 0.00% | 0 | 13 | 0.57 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 67.00 | 7.85 | 10.20 | 10.23 | +0.15 | +1.49% | 20 | 45 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 68.00 | 8.45 | 8.70 | 9.06 | -0.64 | -6.60% | 1 | 30 | 0.48 | 0.96 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 69.00 | 7.45 | 7.80 | 8.60 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.93 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 6.55 | 6.80 | 6.00 | -1.15 | -16.09% | 4 | 303 | 0.37 | 0.91 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 71.00 | 5.60 | 5.80 | 5.30 | -0.94 | -15.07% | 6 | 41 | 0.38 | 0.88 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.00 | 4.70 | 4.85 | 4.35 | -0.85 | -16.35% | 6 | 515 | 0.32 | 0.86 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 73.00 | 3.85 | 4.35 | 4.10 | -0.40 | -8.89% | 14 | 94 | 0.31 | 0.81 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 74.00 | 2.94 | 3.20 | 3.37 | -0.18 | -5.07% | 15 | 260 | 0.29 | 0.74 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 2.23 | 2.56 | 2.35 | -0.45 | -16.08% | 77 | 991 | 0.29 | 0.65 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 76.00 | 1.69 | 1.87 | 1.65 | -0.49 | -22.90% | 33 | 207 | 0.28 | 0.54 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.00 | 1.24 | 1.34 | 1.34 | -0.33 | -19.76% | 104 | 280 | 0.27 | 0.44 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 78.00 | 0.82 | 1.14 | 0.87 | -0.30 | -25.65% | 153 | 885 | 0.28 | 0.34 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 79.00 | 0.56 | 0.80 | 0.58 | -0.29 | -33.34% | 108 | 220 | 0.27 | 0.25 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 0.43 | 0.47 | 0.40 | -0.19 | -32.21% | 312 | 1,370 | 0.28 | 0.18 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 81.00 | 0.29 | 0.31 | 0.26 | -0.15 | -36.59% | 657 | 461 | 0.28 | 0.14 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.00 | 0.19 | 0.23 | 0.23 | -0.05 | -17.86% | 27 | 191 | 0.29 | 0.10 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 83.00 | 0.12 | 0.18 | 0.13 | -0.06 | -31.58% | 24 | 466 | 0.30 | 0.08 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 84.00 | 0.09 | 0.13 | 0.09 | -0.04 | -30.77% | 2 | 486 | 0.31 | 0.07 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 55 | 131 | 0.31 | 0.06 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 86.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 357 | 0.32 | 0.05 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 87.00 | 0.02 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 305 | 0.34 | 0.04 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 88.00 | 0.01 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.01 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 89.00 | 0.01 | 1.29 | 0.04 | +0.01 | +33.34% | 2 | 34 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 58 | 0.38 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.04 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 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 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 1.47 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.21 | 0.17 | +0.15 | +750.00% | 3 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 2.07 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.37 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 70 | 0.81 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.69 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.01 | 0.51 | 0.03 | 0.00 | 0.00% | 0 | 167 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 66.00 | 0.04 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 171 | 0.40 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 67.00 | 0.07 | 0.59 | 0.09 | 0.00 | 0.00% | 0 | 344 | 0.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 68.00 | 0.05 | 0.32 | 0.12 | +0.04 | +50.00% | 28 | 135 | 0.39 | -0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 69.00 | 0.10 | 0.14 | 0.15 | +0.04 | +36.37% | 520 | 1,067 | 0.33 | -0.07 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 0.09 | 0.19 | 0.20 | +0.08 | +66.67% | 31 | 303 | 0.32 | -0.09 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 71.00 | 0.22 | 0.26 | 0.30 | +0.06 | +25.00% | 216 | 101 | 0.30 | -0.12 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.00 | 0.25 | 0.40 | 0.36 | +0.08 | +28.58% | 67 | 240 | 0.30 | -0.14 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 73.00 | 0.47 | 0.57 | 0.58 | +0.16 | +38.10% | 154 | 1,978 | 0.27 | -0.19 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 74.00 | 0.56 | 0.85 | 0.80 | +0.17 | +26.99% | 222 | 182 | 0.29 | -0.26 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 0.99 | 1.15 | 1.29 | +0.36 | +38.71% | 77 | 683 | 0.28 | -0.35 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 76.00 | 1.40 | 1.58 | 1.82 | +0.53 | +41.09% | 119 | 145 | 0.28 | -0.46 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.00 | 1.89 | 2.13 | 2.39 | +0.62 | +35.03% | 33 | 146 | 0.28 | -0.56 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 78.00 | 2.47 | 3.25 | 2.70 | +0.45 | +20.00% | 24 | 129 | 0.28 | -0.66 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 79.00 | 3.35 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.75 | 0.08 | -0.04 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 4.15 | 4.30 | 4.54 | +0.14 | +3.19% | 35 | 26 | 0.29 | -0.82 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 81.00 | 4.80 | 5.15 | 4.20 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.86 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 82.00 | 5.90 | 7.05 | 7.19 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.90 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 83.00 | 6.85 | 7.10 | % | 0 | 0 | 0.33 | -0.92 | 0.03 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 84.00 | 7.75 | 8.05 | % | 0 | 0 | 0.32 | -0.93 | 0.03 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 8.75 | 9.05 | 12.55 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.94 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 86.00 | 9.70 | 10.00 | % | 0 | 0 | 0.45 | -0.95 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 87.00 | 10.70 | 11.00 | 13.86 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.96 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 88.00 | 11.70 | 12.00 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 89.00 | 12.70 | 13.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 13.65 | 14.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 95.00 | 17.75 | 20.80 | 20.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 23.55 | 24.75 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 27.00 | 30.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |