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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.50 | 23.90 | 23.60 | -14.75 | -38.47% | 22 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 42.50 | 20.90 | 21.05 | 24.00 | 0.00 | 0.00% | 0 | 316 | 0.91 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 18.30 | 19.60 | 22.55 | 0.00 | 0.00% | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 15.90 | 16.10 | 19.06 | 0.00 | 0.00% | 0 | 10 | 0.72 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 12.50 | 13.70 | 17.58 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 8.50 | 9.25 | 8.95 | -3.00 | -25.11% | 1 | 106 | 0.42 | 0.95 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 6.40 | 8.10 | 10.70 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.93 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 6.30 | 7.50 | 9.65 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.91 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 57.50 | 5.85 | 7.15 | 6.30 | -2.90 | -31.53% | 1 | 7 | 0.44 | 0.89 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 5.75 | 5.85 | % | 0 | 0 | 0.34 | 0.88 | 0.04 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 59.00 | 4.85 | 5.00 | 6.41 | -1.57 | -19.68% | 1 | 3 | 0.33 | 0.84 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 3.30 | 4.20 | 4.11 | -2.53 | -38.11% | 236 | 277 | 0.24 | 0.78 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 3.30 | 3.45 | 3.40 | -2.54 | -42.77% | 6 | 13 | 0.32 | 0.72 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 2.54 | 2.78 | 2.70 | -2.75 | -50.46% | 307 | 6 | 0.31 | 0.64 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.50 | 2.35 | 2.44 | 2.47 | -2.35 | -48.76% | 71 | 324 | 0.31 | 0.60 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 2.07 | 2.16 | 2.12 | -1.93 | -47.66% | 109 | 5 | 0.31 | 0.56 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 1.57 | 1.65 | 1.64 | -2.21 | -57.41% | 171 | 275 | 0.31 | 0.47 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 1.18 | 1.23 | 1.21 | -1.22 | -50.21% | 2,283 | 1,016 | 0.31 | 0.39 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 0.86 | 0.90 | 0.91 | -0.90 | -49.73% | 894 | 1,266 | 0.31 | 0.31 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 0.62 | 0.66 | 0.63 | -0.73 | -53.68% | 725 | 1,149 | 0.31 | 0.24 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.50 | 0.52 | 0.57 | 0.54 | -0.63 | -53.85% | 1,516 | 1,489 | 0.31 | 0.21 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 0.45 | 0.49 | 0.45 | -0.53 | -54.09% | 1,407 | 540 | 0.32 | 0.19 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 0.33 | 0.37 | 0.35 | -0.42 | -54.55% | 2,960 | 492 | 0.32 | 0.15 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.25 | 0.27 | 0.27 | -0.23 | -46.00% | 2,680 | 6,996 | 0.33 | 0.12 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 0.20 | 0.22 | 0.20 | -0.20 | -50.00% | 153 | 276 | 0.35 | 0.09 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 0.15 | 0.18 | 0.16 | -0.17 | -51.52% | 87 | 754 | 0.36 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 0.14 | 0.17 | 0.15 | -0.07 | -31.82% | 338 | 2,474 | 0.37 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 0.12 | 0.15 | 0.14 | -0.07 | -33.34% | 18 | 2,305 | 0.37 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 0.09 | 0.14 | 0.13 | -0.05 | -27.78% | 2 | 501 | 0.40 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.10 | 0.12 | 0.11 | -0.03 | -21.43% | 535 | 16,616 | 0.41 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 0.04 | 0.26 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 0.06 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 527 | 10,924 | 0.46 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 0.03 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 0.01 | 0.22 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 0.06 | 0.08 | 0.06 | -0.01 | -14.29% | 1,449 | 19,322 | 0.50 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 0.03 | 0.08 | 0.03 | -0.03 | -50.00% | 23 | 7,191 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 31 | 8,990 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | 0.02 | 0.05 | 0.05 | +0.01 | +25.00% | 22 | 5,335 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 225 | 3,042 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 92.50 | 0.01 | 0.11 | 0.18 | +0.15 | +500.00% | 4 | 7,015 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 2 | 3,094 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 97.50 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 52 | 613 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 161 | 7,714 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 1 | 155 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 800 | 0.83 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 414 | 1.13 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 572 | 1.08 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 144 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1,024 | 1.11 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 49 | 0.98 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 41 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.18 | 0.03 | +0.01 | +50.00% | 26 | 59 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.02 | 0.06 | 0.04 | +0.02 | +100.00% | 16 | 396 | 0.48 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.10 | 0.11 | 0.11 | +0.06 | +120.00% | 63 | 969 | 0.37 | -0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 0.14 | 0.16 | 0.12 | +0.06 | +100.00% | 37 | 15 | 0.36 | -0.07 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 0.20 | 0.23 | 0.22 | +0.09 | +69.24% | 4 | 14 | 0.35 | -0.09 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.50 | 0.24 | 0.27 | 0.17 | % | 1 | 0 | 0.34 | -0.11 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 58.00 | 0.29 | 0.32 | 0.32 | +0.18 | +128.58% | 53 | 6 | 0.34 | -0.12 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 0.42 | 0.65 | 0.44 | +0.30 | +214.29% | 31 | 93 | 0.33 | -0.16 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.61 | 0.64 | 0.65 | +0.45 | +225.00% | 1,540 | 9,175 | 0.33 | -0.22 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 0.86 | 0.90 | 0.87 | +0.59 | +210.72% | 588 | 406 | 0.32 | -0.28 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 1.18 | 1.23 | 1.23 | +0.83 | +207.50% | 323 | 226 | 0.32 | -0.36 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.50 | 1.38 | 1.43 | 1.37 | +0.80 | +140.36% | 494 | 15,810 | 0.32 | -0.40 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 1.60 | 1.66 | 1.60 | +0.93 | +138.81% | 261 | 2,743 | 0.32 | -0.44 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 2.09 | 2.19 | 2.10 | +1.24 | +144.19% | 526 | 347 | 0.31 | -0.53 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 2.68 | 2.75 | 2.66 | +1.33 | +100.00% | 543 | 8,968 | 0.31 | -0.61 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 3.35 | 3.45 | 3.35 | +1.58 | +89.27% | 121 | 622 | 0.31 | -0.69 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 4.10 | 4.25 | 4.15 | +1.82 | +78.12% | 9 | 445 | 0.31 | -0.76 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.50 | 4.50 | 4.65 | 4.55 | +1.92 | +73.01% | 228 | 9,461 | 0.31 | -0.79 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 4.95 | 6.05 | 5.00 | +2.24 | +81.16% | 57 | 170 | 0.44 | -0.81 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 5.75 | 6.45 | 5.49 | +2.39 | +77.10% | 4 | 106 | 0.38 | -0.85 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 6.75 | 6.90 | 6.80 | +2.34 | +52.47% | 278 | 16,461 | 0.33 | -0.88 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 7.65 | 7.85 | 7.25 | +2.22 | +44.14% | 2 | 6 | 0.37 | -0.91 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 8.60 | 9.80 | 6.90 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.93 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 8.95 | 10.95 | 9.25 | +2.73 | +41.88% | 48 | 6,476 | 0.42 | -0.94 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 9.55 | 9.80 | 8.97 | +2.40 | +36.53% | 8 | 1 | 0.44 | -0.94 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 10.55 | 10.80 | 9.89 | +3.34 | +51.00% | 1 | 1 | 0.44 | -0.96 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 10.80 | 12.65 | 11.75 | +2.72 | +30.13% | 28 | 3,518 | 0.47 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 12.05 | 13.35 | 9.90 | 0.00 | 0.00% | 0 | 59 | 0.50 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 12.85 | 14.50 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 77.50 | 13.45 | 14.95 | 14.22 | +3.65 | +34.54% | 7 | 1,337 | 0.54 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 14.15 | 15.10 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 79.00 | 14.90 | 16.40 | 12.78 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 15.85 | 17.55 | 16.70 | +2.90 | +21.02% | 6 | 534 | 0.61 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 18.30 | 20.05 | 18.99 | +2.69 | +16.51% | 1 | 90 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 20.35 | 22.90 | 21.40 | +2.15 | +11.17% | 2 | 19 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | 22.95 | 25.40 | 24.15 | +2.85 | +13.38% | 44 | 69 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 25.90 | 27.60 | 25.80 | +1.75 | +7.28% | 1 | 24 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 92.50 | 27.95 | 30.50 | 24.27 | 0.00 | 0.00% | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 30.90 | 32.55 | 22.60 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 97.50 | 32.95 | 35.35 | 23.75 | 0.00 | 0.00% | 0 | 4 | 1.17 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 35.75 | 37.50 | 31.80 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 40.90 | 42.50 | 31.25 | 0.00 | 0.00% | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 45.75 | 47.70 | 32.60 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 50.45 | 52.85 | 42.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 55.60 | 57.85 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 60.45 | 62.85 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 65.45 | 67.85 | 54.35 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:01 PM EST |