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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.95 | 37.55 | 34.21 | 0.00 | 0.00% | 0 | 29 | 1.26 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 32.80 | 35.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 29.80 | 32.55 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 47.50 | 27.85 | 30.20 | 29.05 | 0.00 | 0.00% | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 25.15 | 28.10 | 21.80 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.99 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 21.55 | 21.80 | 16.80 | 0.00 | 0.00% | 0 | 48 | 0.46 | 0.97 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 16.80 | 17.00 | 17.45 | 0.00 | 0.00% | 0 | 318 | 0.43 | 0.94 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 62.50 | 14.20 | 14.75 | 15.20 | 0.00 | 0.00% | 0 | 506 | 0.45 | 0.91 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 12.25 | 12.45 | 13.05 | -0.30 | -2.25% | 3 | 165 | 0.40 | 0.87 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 67.50 | 10.20 | 10.35 | 10.32 | 0.00 | 0.00% | 0 | 356 | 0.39 | 0.82 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 8.30 | 8.50 | 8.41 | -0.34 | -3.89% | 38 | 906 | 0.39 | 0.75 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.50 | 6.60 | 6.75 | 6.50 | -0.70 | -9.73% | 74 | 1,096 | 0.38 | 0.67 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 5.15 | 5.30 | 4.90 | -0.65 | -11.72% | 63 | 7,446 | 0.37 | 0.59 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 3.90 | 4.10 | 3.79 | -0.56 | -12.88% | 47 | 4,476 | 0.37 | 0.49 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 2.86 | 3.00 | 2.93 | -0.37 | -11.22% | 642 | 13,106 | 0.37 | 0.41 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 2.10 | 2.29 | 2.07 | -0.31 | -13.03% | 666 | 4,777 | 0.37 | 0.32 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 1.46 | 1.58 | 1.47 | -0.30 | -16.95% | 88 | 9,366 | 0.37 | 0.25 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 0.74 | 1.35 | 1.01 | -0.27 | -21.10% | 69 | 2,692 | 0.37 | 0.19 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 0.72 | 0.83 | 0.76 | -0.17 | -18.28% | 95 | 1,508 | 0.37 | 0.15 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 0.54 | 0.61 | 0.55 | -0.11 | -16.67% | 14 | 6,906 | 0.38 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.39 | 0.46 | 0.44 | -0.04 | -8.34% | 15 | 3,172 | 0.38 | 0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 0.28 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 600 | 0.39 | 0.06 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.22 | 0.40 | 0.22 | -0.04 | -15.39% | 26 | 5,210 | 0.42 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 150 | 0.41 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 0.03 | 0.36 | 0.08 | 0.00 | 0.00% | 0 | 864 | 0.47 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.02 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 422 | 0.48 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 355 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 160 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 1,029 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.41 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.21 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 36 | 1.11 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 1.32 | 0.14 | 0.00 | 0.00% | 0 | 57 | 1.03 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.02 | 1.34 | 0.08 | 0.00 | 0.00% | 0 | 357 | 0.69 | -0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 0.10 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 710 | 0.49 | -0.03 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.28 | 0.32 | 0.31 | +0.02 | +6.90% | 346 | 5,952 | 0.41 | -0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 62.50 | 0.32 | 0.48 | 0.48 | +0.01 | +2.13% | 8 | 14,251 | 0.40 | -0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.71 | 0.76 | 0.75 | +0.04 | +5.64% | 68 | 4,838 | 0.39 | -0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 67.50 | 1.11 | 1.18 | 1.21 | +0.12 | +11.01% | 1,006 | 4,563 | 0.38 | -0.18 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 1.70 | 1.85 | 1.79 | +0.22 | +14.02% | 355 | 14,995 | 0.39 | -0.25 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.50 | 2.38 | 2.72 | 2.62 | +0.23 | +9.63% | 70 | 7,085 | 0.37 | -0.33 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 3.50 | 3.65 | 3.65 | +0.35 | +10.61% | 119 | 5,807 | 0.37 | -0.41 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 4.75 | 4.90 | 5.00 | +0.50 | +11.12% | 36 | 2,957 | 0.36 | -0.51 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 6.25 | 6.45 | 6.70 | +0.66 | +10.93% | 1 | 5,012 | 0.37 | -0.59 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 7.95 | 8.90 | 7.40 | -0.55 | -6.92% | 4 | 1,781 | 0.37 | -0.68 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 9.85 | 11.00 | 9.20 | -0.15 | -1.61% | 30 | 2,424 | 0.37 | -0.75 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 11.85 | 12.90 | 11.65 | 0.00 | 0.00% | 0 | 267 | 0.42 | -0.81 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 14.20 | 15.30 | 17.25 | 0.00 | 0.00% | 0 | 583 | 0.38 | -0.85 | 0.02 | -0.02 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 16.45 | 16.75 | 21.86 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.89 | 0.02 | -0.02 | 1/14/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 18.80 | 19.90 | 18.75 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.02 | 12/27/2024 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 20.35 | 21.55 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.01 | 10/3/2024 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 23.70 | 24.00 | 22.15 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.96 | 0.01 | -0.01 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 27.60 | 30.10 | 30.50 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.97 | 0.01 | -0.01 | 1/29/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 32.75 | 35.10 | 32.20 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 38.05 | 40.20 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 42.90 | 45.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 125.00 | 47.30 | 50.85 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 130.00 | 52.75 | 55.40 | 54.35 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |