Options Chain for NIKE INC CL B (NKE) - $63.29 as of 3/28/2025 8:31:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 13.30 | 14.25 | 17.60 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 10.30 | 11.35 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 54.00 | 9.25 | 10.35 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 7.50 | 8.90 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 56.00 | 7.25 | 7.65 | 7.25 | % | 60 | 0 | 0.55 | 0.97 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 57.00 | 6.35 | 7.30 | % | 0 | 0 | 0.53 | 0.96 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 58.00 | 4.95 | 5.55 | 5.35 | -2.70 | -33.54% | 1 | 9 | 0.25 | 0.93 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 4.25 | 4.60 | 6.15 | -1.00 | -13.99% | 1 | 1 | 0.34 | 0.90 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 3.55 | 3.80 | 3.61 | -2.70 | -42.79% | 219 | 66 | 0.41 | 0.86 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 2.61 | 2.87 | 2.70 | -2.50 | -48.08% | 108 | 5 | 0.35 | 0.79 | 0.10 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 1.96 | 2.06 | 2.07 | -2.15 | -50.95% | 546 | 154 | 0.35 | 0.69 | 0.12 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 1.35 | 1.42 | 1.38 | -1.89 | -57.80% | 691 | 151 | 0.34 | 0.56 | 0.14 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 0.88 | 0.93 | 0.90 | -1.50 | -62.50% | 2,157 | 151 | 0.34 | 0.42 | 0.13 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 0.55 | 0.57 | 0.55 | -1.20 | -68.58% | 4,715 | 1,244 | 0.34 | 0.31 | 0.11 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 0.32 | 0.34 | 0.34 | -0.92 | -73.02% | 1,958 | 1,267 | 0.34 | 0.21 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 0.20 | 0.21 | 0.20 | -0.56 | -73.69% | 2,550 | 4,038 | 0.35 | 0.15 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 0.13 | 0.14 | 0.14 | -0.33 | -70.22% | 6,537 | 5,442 | 0.37 | 0.10 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 0.09 | 0.15 | 0.10 | -0.20 | -66.67% | 1,174 | 2,592 | 0.45 | 0.07 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.07 | 0.09 | 0.08 | -0.13 | -61.91% | 2,049 | 4,780 | 0.44 | 0.05 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 0.05 | 0.08 | 0.06 | -0.07 | -53.85% | 1,532 | 4,840 | 0.46 | 0.03 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 0.04 | 0.07 | 0.05 | -0.06 | -54.55% | 66 | 819 | 0.49 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 0.04 | 0.06 | 0.04 | -0.04 | -50.00% | 534 | 3,811 | 0.54 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 0.02 | 0.05 | 0.03 | -0.04 | -57.15% | 22 | 3,305 | 0.54 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.03 | 0.08 | 0.03 | -0.03 | -50.00% | 41 | 2,491 | 0.58 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 0.01 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 1,160 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 471 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 1,300 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 503 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 12 | 855 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 26 | 716 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 157 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 852 | 151 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 328 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 18 | 1,510 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 196 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 456 | 1.01 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 145 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 89.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 69 | 0.92 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 40 | 1,356 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 92.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 93.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 107 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 139 | 2.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 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 | 0.06 | 0.17 | +0.15 | +750.00% | 6 | 307 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.05 | 0.04 | % | 1 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 54.00 | 0.01 | 0.09 | 0.01 | % | 10 | 0 | 0.57 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 55.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 63 | 167 | 0.48 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 0.02 | 0.04 | 0.05 | % | 15 | 0 | 0.45 | -0.03 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 57.00 | 0.05 | 0.07 | 0.06 | -0.06 | -50.00% | 1,834 | 15 | 0.44 | -0.04 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 0.08 | 0.10 | 0.10 | +0.06 | +150.00% | 272 | 73 | 0.41 | -0.07 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 0.13 | 0.15 | 0.14 | +0.11 | +366.67% | 4,462 | 13 | 0.39 | -0.10 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.22 | 0.24 | 0.23 | +0.17 | +283.34% | 1,182 | 1,625 | 0.37 | -0.14 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 0.37 | 0.40 | 0.40 | +0.30 | +300.00% | 3,925 | 378 | 0.35 | -0.21 | 0.10 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 0.62 | 0.66 | 0.63 | +0.47 | +293.75% | 1,961 | 470 | 0.35 | -0.31 | 0.12 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 1.00 | 1.05 | 0.98 | +0.70 | +250.00% | 2,662 | 3,065 | 0.34 | -0.44 | 0.14 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 1.50 | 1.56 | 1.50 | +1.00 | +200.00% | 1,158 | 1,501 | 0.33 | -0.58 | 0.13 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 2.14 | 2.22 | 2.14 | +1.32 | +160.98% | 2,897 | 6,266 | 0.33 | -0.69 | 0.11 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 2.93 | 4.00 | 2.89 | +1.61 | +125.79% | 2,785 | 3,259 | 0.33 | -0.79 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 3.80 | 3.90 | 3.78 | +1.96 | +107.70% | 320 | 1,268 | 0.35 | -0.85 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 4.70 | 5.30 | 4.73 | +2.13 | +81.93% | 55 | 646 | 0.41 | -0.90 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 5.45 | 5.85 | 5.75 | +2.65 | +85.49% | 98 | 215 | 0.47 | -0.93 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 6.65 | 7.45 | 6.76 | +2.78 | +69.85% | 34 | 1,090 | 0.52 | -0.95 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 7.25 | 7.80 | 7.76 | +2.66 | +52.16% | 12 | 325 | 0.53 | -0.97 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 8.55 | 8.80 | 8.75 | +3.68 | +72.59% | 5 | 622 | 0.58 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 8.80 | 10.70 | 9.65 | +3.59 | +59.25% | 11 | 749 | 0.68 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 10.05 | 11.30 | 9.87 | +1.87 | +23.38% | 21 | 49 | 0.68 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 10.75 | 12.65 | 11.15 | +2.35 | +26.71% | 15 | 147 | 1.10 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 11.65 | 13.65 | 12.30 | +2.18 | +21.55% | 15 | 7 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 12.15 | 15.15 | 12.04 | +3.22 | +36.51% | 1 | 3 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 13.00 | 16.25 | 10.24 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 14.10 | 17.20 | 13.39 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 15.65 | 18.20 | 13.26 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 16.15 | 19.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 17.10 | 20.30 | 13.64 | 0.00 | 0.00% | 0 | 6 | 1.08 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 18.65 | 21.35 | 17.00 | 0.00 | 0.00% | 0 | 4 | 1.27 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 19.20 | 21.95 | 20.52 | +9.52 | +86.55% | 2 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 20.35 | 22.50 | 21.65 | +3.90 | +21.98% | 2 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 21.20 | 24.10 | 22.70 | +4.46 | +24.46% | 4 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 87.00 | 22.10 | 25.35 | 23.72 | +9.28 | +64.27% | 4 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 88.00 | 23.65 | 25.65 | 15.35 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 89.00 | 24.35 | 26.85 | 16.82 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 25.30 | 27.85 | 18.60 | 0.00 | 0.00% | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 91.00 | 26.35 | 28.85 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 92.00 | 27.35 | 29.85 | 18.65 | 0.00 | 0.00% | 0 | 4 | 1.45 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 93.00 | 28.45 | 30.85 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 30.45 | 32.85 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 35.45 | 37.85 | 21.76 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 40.45 | 42.85 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |