Options Chain for NIKE INC CL B (NKE) - $77.71 as of 3/7/2025 2:57:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 27.10 | 31.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 55.00 | 23.85 | 24.80 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 60.00 | 17.60 | 21.05 | % | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.02 | 3/7/2025 4:00:00 PM EST | |||
| 65.00 | 14.50 | 14.90 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.03 | 3/7/2025 4:00:00 PM EST | |||
| 66.00 | 13.65 | 14.00 | % | 0 | 0 | 0.47 | 0.89 | 0.02 | -0.03 | 3/7/2025 4:00:00 PM EST | |||
| 67.00 | 12.65 | 13.25 | % | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 68.00 | 10.20 | 12.70 | % | 0 | 0 | 0.33 | 0.85 | 0.02 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 69.00 | 9.40 | 11.45 | % | 0 | 0 | 0.28 | 0.83 | 0.02 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 70.00 | 8.30 | 12.25 | % | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 71.00 | 9.60 | 9.90 | % | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 72.00 | 7.60 | 10.90 | % | 0 | 0 | 0.44 | 0.75 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 73.00 | 8.15 | 8.40 | % | 0 | 0 | 0.41 | 0.72 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 74.00 | 5.80 | 7.80 | % | 0 | 0 | 0.34 | 0.69 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 75.00 | 4.85 | 7.05 | % | 0 | 0 | 0.34 | 0.66 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 76.00 | 5.75 | 6.55 | % | 0 | 0 | 0.39 | 0.63 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 77.00 | 5.40 | 5.90 | 5.40 | +0.50 | +10.21% | 5 | 164 | 0.40 | 0.60 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 78.00 | 4.85 | 5.35 | 4.40 | 0.00 | 0.00% | 0 | 61 | 0.40 | 0.57 | 0.03 | -0.05 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 79.00 | 4.40 | 6.50 | 3.90 | 0.00 | 0.00% | 0 | 52 | 0.39 | 0.54 | 0.03 | -0.05 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 80.00 | 2.50 | 4.40 | 3.45 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.50 | 0.03 | -0.05 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 81.00 | 1.95 | 3.95 | 3.20 | % | 4 | 0 | 0.40 | 0.47 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 82.00 | 1.40 | 3.55 | 3.50 | % | 1 | 0 | 0.32 | 0.44 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 83.00 | 2.81 | 5.00 | % | 0 | 0 | 0.48 | 0.41 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 84.00 | 1.33 | 2.81 | 2.24 | % | 2 | 0 | 0.34 | 0.38 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 85.00 | 2.26 | 2.37 | 2.27 | +0.54 | +31.22% | 12 | 2 | 0.39 | 0.35 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 86.00 | 1.99 | 2.26 | % | 0 | 0 | 0.40 | 0.32 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 87.00 | 1.66 | 2.05 | % | 0 | 0 | 0.40 | 0.29 | 0.03 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 88.00 | 1.42 | 1.83 | % | 0 | 0 | 0.40 | 0.26 | 0.03 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 89.00 | 0.00 | 2.93 | % | 0 | 0 | 0.42 | 0.24 | 0.03 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.84 | % | 0 | 0 | 0.42 | 0.22 | 0.02 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 95.00 | 0.55 | 2.53 | 0.61 | % | 1 | 0 | 0.55 | 0.13 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 100.00 | 0.00 | 0.66 | % | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.02 | 3/7/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.55 | % | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.01 | 3/7/2025 4:00:00 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 | 1.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 60.00 | 0.16 | 0.35 | % | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.02 | 3/7/2025 4:00:00 PM EST | |||
| 65.00 | 0.54 | 0.67 | 0.67 | % | 10 | 0 | 0.44 | -0.10 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 66.00 | 0.58 | 0.79 | % | 0 | 0 | 0.43 | -0.11 | 0.02 | -0.03 | 3/7/2025 4:00:00 PM EST | |||
| 67.00 | 0.58 | 2.87 | % | 0 | 0 | 0.56 | -0.13 | 0.02 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 2.86 | % | 0 | 0 | 0.44 | -0.15 | 0.02 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 69.00 | 0.00 | 2.95 | % | 0 | 0 | 0.43 | -0.17 | 0.02 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 70.00 | 1.27 | 1.87 | 1.66 | -0.05 | -2.93% | 3 | 3 | 0.44 | -0.20 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 3.70 | 1.90 | % | 2 | 0 | 0.45 | -0.22 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 72.00 | 1.65 | 3.90 | 2.29 | +0.17 | +8.02% | 2 | 3 | 0.51 | -0.25 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 73.00 | 2.01 | 4.25 | % | 0 | 0 | 0.51 | -0.28 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 74.00 | 0.74 | 2.57 | % | 0 | 0 | 0.33 | -0.31 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 75.00 | 2.71 | 4.00 | 3.32 | +0.23 | +7.45% | 5 | 5 | 0.46 | -0.34 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 76.00 | 1.80 | 5.00 | 3.65 | % | 5 | 0 | 0.35 | -0.37 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 77.00 | 2.05 | 5.00 | 4.20 | % | 5 | 0 | 0.39 | -0.40 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 78.00 | 4.00 | 4.25 | 4.53 | 0.00 | 0.00% | 0 | 41 | 0.40 | -0.43 | 0.03 | -0.05 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 79.00 | 4.50 | 4.75 | % | 0 | 0 | 0.41 | -0.46 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 80.00 | 5.00 | 6.90 | 5.89 | +0.38 | +6.90% | 16 | 8 | 0.47 | -0.50 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 81.00 | 5.55 | 7.75 | % | 0 | 0 | 0.48 | -0.53 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 82.00 | 6.15 | 8.35 | % | 0 | 0 | 0.48 | -0.56 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 83.00 | 6.80 | 8.40 | % | 0 | 0 | 0.46 | -0.59 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 84.00 | 5.70 | 7.75 | % | 0 | 0 | 0.32 | -0.62 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 85.00 | 8.15 | 10.00 | % | 0 | 0 | 0.47 | -0.65 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 86.00 | 8.90 | 9.15 | % | 0 | 0 | 0.39 | -0.68 | 0.03 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 87.00 | 8.95 | 11.85 | % | 0 | 0 | 0.45 | -0.71 | 0.03 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 88.00 | 8.60 | 10.85 | % | 0 | 0 | 0.42 | -0.74 | 0.03 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 89.00 | 9.95 | 11.55 | % | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 90.00 | 12.05 | 12.40 | 13.29 | % | 24 | 0 | 0.51 | -0.78 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 95.00 | 15.20 | 18.40 | 17.82 | % | 35 | 0 | 0.58 | -0.87 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 100.00 | 20.25 | 22.75 | % | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.02 | 3/7/2025 4:00:00 PM EST | |||
| 105.00 | 25.00 | 28.45 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 3/7/2025 4:00:00 PM EST |