Options Chain for NIKE INC CL B (NKE) - $64.96 as of 4/2/2025 9:13:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 13.00 | 16.95 | 17.80 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 3:59:50 PM EST |
| 53.00 | 10.05 | 13.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 54.00 | 9.65 | 11.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 55.00 | 10.05 | 10.30 | 12.15 | 0.00 | 0.00% | 0 | 22 | 0.74 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 3:59:50 PM EST |
| 56.00 | 9.05 | 9.30 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 4/2/2025 3:59:50 PM EST | |||
| 57.00 | 8.00 | 8.25 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 58.00 | 6.65 | 8.90 | 7.25 | +0.13 | +1.83% | 94 | 1 | 0.27 | 0.98 | 0.01 | -0.02 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 59.00 | 5.60 | 6.25 | 6.30 | +0.15 | +2.44% | 7 | 39 | 0.22 | 0.95 | 0.02 | -0.03 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 60.00 | 4.90 | 5.30 | 5.35 | +0.38 | +7.65% | 3 | 235 | 0.24 | 0.92 | 0.04 | -0.04 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 61.00 | 4.25 | 4.35 | 4.45 | +0.10 | +2.30% | 40 | 143 | 0.35 | 0.88 | 0.05 | -0.05 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 62.00 | 3.40 | 3.50 | 3.10 | -0.29 | -8.56% | 2 | 48 | 0.35 | 0.81 | 0.07 | -0.06 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 63.00 | 2.15 | 2.71 | 2.36 | -0.18 | -7.09% | 16 | 535 | 0.34 | 0.74 | 0.09 | -0.07 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 64.00 | 1.79 | 2.01 | 2.00 | +0.03 | +1.53% | 190 | 776 | 0.34 | 0.64 | 0.11 | -0.08 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 65.00 | 1.37 | 1.43 | 1.44 | +0.06 | +4.35% | 695 | 1,371 | 0.33 | 0.52 | 0.12 | -0.08 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 66.00 | 0.92 | 0.97 | 0.96 | +0.01 | +1.06% | 659 | 1,022 | 0.33 | 0.40 | 0.12 | -0.08 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 67.00 | 0.43 | 0.63 | 0.63 | -0.01 | -1.57% | 713 | 1,187 | 0.33 | 0.29 | 0.11 | -0.07 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 68.00 | 0.38 | 0.40 | 0.41 | 0.00 | 0.00% | 340 | 2,022 | 0.33 | 0.21 | 0.09 | -0.06 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 69.00 | 0.24 | 0.28 | 0.26 | -0.04 | -13.34% | 59 | 1,153 | 0.34 | 0.15 | 0.07 | -0.05 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 70.00 | 0.16 | 0.20 | 0.19 | -0.01 | -5.00% | 74 | 2,891 | 0.36 | 0.10 | 0.05 | -0.04 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 71.00 | 0.12 | 0.15 | 0.15 | +0.01 | +7.15% | 109 | 1,329 | 0.38 | 0.07 | 0.04 | -0.03 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 72.00 | 0.09 | 0.13 | 0.10 | -0.01 | -9.10% | 9 | 956 | 0.41 | 0.05 | 0.03 | -0.02 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 73.00 | 0.06 | 0.11 | 0.09 | -0.01 | -10.00% | 6 | 838 | 0.43 | 0.03 | 0.02 | -0.02 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 74.00 | 0.01 | 0.12 | 0.07 | -0.02 | -22.23% | 12 | 476 | 0.44 | 0.02 | 0.01 | -0.01 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 75.00 | 0.04 | 0.28 | 0.07 | +0.02 | +40.00% | 66 | 662 | 0.74 | 0.01 | 0.01 | -0.01 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 76.00 | 0.01 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 132 | 0.50 | 0.01 | 0.01 | -0.01 | 3/27/2025 | 4/2/2025 3:59:50 PM EST |
| 77.00 | 0.02 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 3:59:50 PM EST |
| 78.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 842 | 0.51 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 79.00 | 0.01 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 659 | 0.61 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 80.00 | 0.01 | 0.06 | 0.03 | -0.03 | -50.00% | 76 | 165 | 0.58 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 82.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 335 | 0.67 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 10 | 591 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 0.74 | 0.11 | 0.00 | 0.00% | 0 | 108 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:50 PM EST |
| 85.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 124 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 59 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 87.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 107 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:50 PM EST |
| 88.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.07 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/2/2025 3:59:50 PM EST |
| 89.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 166 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 91.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1,399 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:50 PM EST |
| 92.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/2/2025 3:59:50 PM EST |
| 93.00 | 0.00 | 0.38 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.90 | 0.56 | 0.00 | 0.00% | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.07 | 0.04 | 0.00 | 0.00% | 0 | 40 | 1.94 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/2/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.78 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 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 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 109 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.38 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 55.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 19 | 179 | 0.51 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 56.00 | 0.01 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.01 | 0.00 | -0.01 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 57.00 | 0.01 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 151 | 0.64 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 58.00 | 0.03 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 35 | 0.59 | -0.02 | 0.01 | -0.02 | 3/31/2025 | 4/2/2025 3:59:50 PM EST |
| 59.00 | 0.07 | 0.12 | 0.09 | -0.03 | -25.00% | 8 | 48 | 0.41 | -0.05 | 0.02 | -0.03 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 60.00 | 0.12 | 0.15 | 0.15 | -0.05 | -25.00% | 10 | 439 | 0.37 | -0.08 | 0.04 | -0.04 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 61.00 | 0.20 | 0.23 | 0.24 | -0.06 | -20.00% | 60 | 1,213 | 0.36 | -0.12 | 0.05 | -0.05 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 62.00 | 0.35 | 0.37 | 0.35 | -0.12 | -25.54% | 183 | 1,197 | 0.35 | -0.19 | 0.07 | -0.06 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 63.00 | 0.55 | 0.59 | 0.63 | -0.08 | -11.27% | 52 | 471 | 0.34 | -0.26 | 0.09 | -0.07 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 64.00 | 0.86 | 0.91 | 0.86 | -0.23 | -21.11% | 265 | 1,299 | 0.34 | -0.36 | 0.11 | -0.08 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 65.00 | 1.29 | 1.40 | 1.28 | -0.23 | -15.24% | 181 | 900 | 0.33 | -0.48 | 0.12 | -0.08 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 66.00 | 1.67 | 1.89 | 2.01 | -0.05 | -2.43% | 219 | 636 | 0.33 | -0.60 | 0.12 | -0.08 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 67.00 | 2.50 | 2.57 | 2.69 | -0.08 | -2.89% | 17 | 300 | 0.33 | -0.71 | 0.11 | -0.07 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 68.00 | 3.25 | 3.40 | 3.25 | -0.30 | -8.46% | 51 | 301 | 0.34 | -0.79 | 0.09 | -0.06 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 69.00 | 4.15 | 4.25 | 4.47 | +0.26 | +6.18% | 11 | 97 | 0.35 | -0.85 | 0.07 | -0.05 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 70.00 | 5.05 | 5.20 | 5.41 | +0.11 | +2.08% | 23 | 172 | 0.36 | -0.90 | 0.05 | -0.04 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 71.00 | 6.00 | 6.15 | 6.42 | +0.11 | +1.75% | 2 | 737 | 0.42 | -0.93 | 0.04 | -0.03 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 72.00 | 6.90 | 7.15 | 7.07 | 0.00 | 0.00% | 0 | 107 | 0.47 | -0.95 | 0.03 | -0.02 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 73.00 | 7.70 | 8.25 | 8.37 | +0.84 | +11.16% | 1 | 135 | 0.55 | -0.97 | 0.02 | -0.02 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 74.00 | 8.35 | 9.50 | 9.15 | +0.15 | +1.67% | 62 | 133 | 0.53 | -0.98 | 0.01 | -0.01 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 75.00 | 9.55 | 10.15 | 10.35 | 0.00 | 0.00% | 0 | 128 | 0.67 | -0.99 | 0.01 | -0.01 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 76.00 | 10.30 | 11.15 | 11.55 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.99 | 0.01 | -0.01 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 77.00 | 11.80 | 14.15 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 3:59:50 PM EST |
| 78.00 | 12.55 | 13.15 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:50 PM EST |
| 79.00 | 13.75 | 14.35 | 11.65 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 3:59:50 PM EST |
| 80.00 | 14.15 | 15.35 | 15.26 | 0.00 | 0.00% | 0 | 5 | 0.81 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 81.00 | 14.40 | 17.75 | 17.49 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 82.00 | 16.75 | 17.40 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 3:59:50 PM EST |
| 83.00 | 17.70 | 19.20 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/2/2025 3:59:50 PM EST |
| 84.00 | 18.65 | 19.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 85.00 | 19.30 | 20.35 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 3:59:50 PM EST |
| 86.00 | 18.90 | 23.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 87.00 | 20.20 | 24.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 88.00 | 22.70 | 24.05 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 89.00 | 22.45 | 25.65 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 90.00 | 24.25 | 26.20 | 17.77 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 3:59:50 PM EST |
| 91.00 | 25.35 | 27.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 92.00 | 26.35 | 28.10 | 26.20 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/2/2025 3:59:50 PM EST |
| 93.00 | 27.25 | 29.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 95.00 | 29.30 | 31.10 | 20.47 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/2/2025 3:59:50 PM EST |
| 100.00 | 34.05 | 36.10 | 23.25 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 3:59:50 PM EST |
| 105.00 | 39.05 | 41.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST |