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 | 12.40 | 13.60 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 9.70 | 11.00 | % | 0 | 0 | 0.64 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 54.00 | 9.40 | 9.65 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 8.10 | 8.65 | 12.15 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.96 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 6.90 | 7.70 | % | 0 | 0 | 0.26 | 0.95 | 0.02 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 57.00 | 6.15 | 6.75 | % | 0 | 0 | 0.29 | 0.93 | 0.03 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 58.00 | 4.90 | 5.80 | 7.12 | % | 1 | 0 | 0.22 | 0.91 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 59.00 | 4.65 | 4.80 | 4.90 | -2.85 | -36.78% | 1 | 39 | 0.34 | 0.87 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 3.85 | 4.25 | 4.50 | -2.25 | -33.34% | 3 | 30 | 0.39 | 0.81 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 3.05 | 3.20 | 3.10 | -3.05 | -49.60% | 203 | 1 | 0.34 | 0.74 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 2.34 | 2.47 | 2.43 | -2.47 | -50.41% | 13 | 33 | 0.32 | 0.65 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 1.77 | 1.87 | 1.84 | -1.93 | -51.20% | 313 | 138 | 0.32 | 0.56 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 1.30 | 1.37 | 1.37 | -1.78 | -56.51% | 574 | 70 | 0.32 | 0.46 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 0.91 | 0.98 | 0.95 | -1.38 | -59.23% | 559 | 788 | 0.32 | 0.36 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 0.63 | 0.68 | 0.69 | -0.86 | -55.49% | 1,289 | 374 | 0.32 | 0.27 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 0.43 | 0.47 | 0.45 | -0.74 | -62.19% | 362 | 945 | 0.33 | 0.20 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 0.31 | 0.32 | 0.32 | -0.47 | -59.50% | 3,169 | 749 | 0.33 | 0.15 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 0.22 | 0.25 | 0.23 | -0.32 | -58.19% | 236 | 670 | 0.35 | 0.12 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.17 | 0.19 | 0.18 | -0.19 | -51.36% | 2,359 | 930 | 0.36 | 0.09 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 0.13 | 0.15 | 0.13 | -0.14 | -51.86% | 1,108 | 384 | 0.38 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 0.09 | 0.13 | 0.11 | -0.08 | -42.11% | 127 | 877 | 0.40 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 0.09 | 0.11 | 0.11 | -0.04 | -26.67% | 52 | 784 | 0.42 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 0.08 | 0.10 | 0.09 | -0.03 | -25.00% | 21 | 410 | 0.45 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.07 | 0.09 | 0.08 | -0.03 | -27.28% | 75 | 650 | 0.47 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 0.02 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 132 | 0.50 | 0.01 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 0.02 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.53 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 0.03 | 0.09 | 0.05 | -0.02 | -28.58% | 100 | 641 | 0.52 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 0.03 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 58 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.01 | 0.11 | 0.06 | +0.02 | +50.00% | 6 | 168 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 0.01 | 0.11 | 0.24 | 0.00 | 0.00% | 0 | 100 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 333 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 104 | 569 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 0.01 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 108 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.01 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 124 | 0.86 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 0.01 | 0.37 | 0.12 | 0.00 | 0.00% | 0 | 57 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 87.00 | 0.01 | 0.49 | 0.03 | -0.02 | -40.00% | 2 | 107 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 88.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.76 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 89.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.29 | 0.19 | 0.00 | 0.00% | 0 | 164 | 1.06 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 24 | 1,399 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 92.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 93.00 | 0.00 | 0.38 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.51 | 0.56 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 40 | 1.80 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.92 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | 0.24 | 0.03 | -0.39 | -92.86% | 108 | 1 | 0.53 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 0.01 | 0.28 | % | 0 | 0 | 0.52 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 54.00 | 0.01 | 0.17 | 0.05 | % | 100 | 0 | 0.44 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 55.00 | 0.02 | 0.16 | 0.02 | -0.03 | -60.00% | 5 | 166 | 0.41 | -0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 0.03 | 0.13 | 0.11 | 0.00 | 0.00% | 2 | 6 | 0.38 | -0.05 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 0.11 | 0.13 | 0.12 | +0.05 | +71.43% | 9 | 141 | 0.36 | -0.07 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 0.17 | 0.20 | 0.20 | % | 22 | 0 | 0.35 | -0.09 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 59.00 | 0.28 | 0.31 | 0.33 | +0.18 | +120.00% | 18 | 25 | 0.34 | -0.13 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.43 | 0.47 | 0.43 | +0.32 | +290.91% | 269 | 367 | 0.34 | -0.19 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 0.66 | 0.69 | 0.66 | +0.45 | +214.29% | 1,209 | 131 | 0.33 | -0.26 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 0.97 | 1.02 | 0.97 | +0.65 | +203.13% | 3,084 | 431 | 0.33 | -0.35 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 1.36 | 1.42 | 1.39 | +0.89 | +178.00% | 111 | 298 | 0.32 | -0.44 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 1.86 | 1.93 | 1.85 | +1.16 | +168.12% | 200 | 765 | 0.32 | -0.54 | 0.10 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 2.48 | 2.55 | 2.55 | +1.41 | +123.69% | 142 | 606 | 0.32 | -0.64 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 3.15 | 3.30 | 3.13 | +1.61 | +105.93% | 97 | 379 | 0.32 | -0.73 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 3.95 | 4.10 | 3.98 | +2.03 | +104.11% | 463 | 294 | 0.32 | -0.80 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 4.85 | 4.95 | 4.83 | +2.31 | +91.67% | 35 | 311 | 0.33 | -0.85 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 5.75 | 5.90 | 5.40 | +2.10 | +63.64% | 13 | 101 | 0.32 | -0.88 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 6.70 | 7.15 | 6.85 | +2.72 | +65.86% | 45 | 189 | 0.39 | -0.91 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 7.50 | 8.65 | 5.00 | 0.00 | 0.00% | 0 | 719 | 0.43 | -0.93 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 8.65 | 9.55 | 8.75 | +2.75 | +45.84% | 2 | 82 | 0.47 | -0.95 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 9.00 | 9.80 | 7.53 | 0.00 | 0.00% | 0 | 135 | 0.51 | -0.96 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 9.80 | 11.45 | 7.88 | 0.00 | 0.00% | 0 | 99 | 0.62 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 10.70 | 12.65 | 10.05 | 0.00 | 0.00% | 0 | 59 | 0.54 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 11.75 | 13.60 | 9.27 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 13.05 | 14.35 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 14.25 | 15.15 | 13.80 | +1.80 | +15.00% | 1 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 14.90 | 16.40 | 11.65 | 0.00 | 0.00% | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 15.90 | 18.20 | 16.13 | +2.27 | +16.38% | 8 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 16.75 | 19.30 | 9.86 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 17.85 | 20.25 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 18.60 | 20.75 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 19.45 | 22.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 20.45 | 22.95 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 21.30 | 23.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 87.00 | 22.70 | 24.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 88.00 | 23.50 | 25.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 89.00 | 24.50 | 26.85 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 25.50 | 27.80 | 17.77 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 91.00 | 26.60 | 28.05 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 92.00 | 27.50 | 29.80 | 26.20 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 93.00 | 28.55 | 30.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 30.50 | 32.85 | 20.47 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 35.45 | 37.85 | 23.25 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 40.45 | 42.85 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |