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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 24.40 | 27.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 21.15 | 22.65 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 16.35 | 16.90 | 13.15 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.95 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 61.00 | 15.50 | 17.10 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 62.00 | 14.60 | 16.05 | % | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 63.00 | 13.80 | 14.00 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 64.00 | 11.85 | 13.60 | % | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 11.40 | 13.25 | % | 0 | 0 | 0.57 | 0.87 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 66.00 | 10.70 | 11.45 | % | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 67.00 | 9.80 | 11.45 | % | 0 | 0 | 0.44 | 0.83 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 68.00 | 9.45 | 10.10 | 10.31 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.81 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 69.00 | 8.65 | 9.00 | % | 0 | 0 | 0.41 | 0.78 | 0.03 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 7.95 | 8.20 | % | 0 | 0 | 0.40 | 0.75 | 0.03 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 71.00 | 7.25 | 9.25 | % | 0 | 0 | 0.42 | 0.72 | 0.03 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 72.00 | 4.75 | 8.55 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.69 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 73.00 | 5.95 | 6.15 | 6.85 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.66 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 74.00 | 5.20 | 5.50 | 5.85 | +0.50 | +9.35% | 5 | 6 | 0.39 | 0.62 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 4.75 | 4.95 | 5.00 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.58 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 76.00 | 4.25 | 4.45 | 4.15 | -0.64 | -13.37% | 7 | 54 | 0.40 | 0.54 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.00 | 3.80 | 3.95 | 3.85 | -0.33 | -7.90% | 28 | 69 | 0.40 | 0.51 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 78.00 | 3.35 | 3.50 | 3.30 | -0.50 | -13.16% | 10 | 81 | 0.40 | 0.47 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 79.00 | 2.93 | 3.10 | 3.54 | -0.06 | -1.67% | 7 | 7 | 0.40 | 0.43 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 2.17 | 2.84 | 2.40 | -0.53 | -18.09% | 8 | 116 | 0.40 | 0.39 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 81.00 | 2.25 | 2.38 | 2.25 | -0.35 | -13.47% | 7 | 16 | 0.39 | 0.35 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.00 | 1.21 | 2.82 | 2.23 | 0.00 | 0.00% | 0 | 53 | 0.38 | 0.32 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 83.00 | 1.69 | 1.94 | 1.78 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.28 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 84.00 | 1.43 | 1.69 | 1.65 | -0.05 | -2.95% | 8 | 72 | 0.40 | 0.25 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 0.99 | 2.53 | 1.43 | +0.02 | +1.42% | 2 | 39 | 0.44 | 0.22 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 86.00 | 1.06 | 2.20 | 1.06 | -0.21 | -16.54% | 2 | 10 | 0.45 | 0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.00 | 0.78 | 1.35 | 1.06 | -0.03 | -2.76% | 4 | 19 | 0.40 | 0.17 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 88.00 | 0.61 | 1.18 | % | 0 | 0 | 0.40 | 0.15 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.41 | 0.76 | 0.59 | -0.17 | -22.37% | 29 | 227 | 0.41 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.25 | 0.87 | 0.37 | -0.04 | -9.76% | 3 | 8 | 0.45 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.01 | 0.32 | 0.17 | -0.15 | -46.88% | 3 | 33 | 0.39 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.40 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.32 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.37 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.09 | 2.29 | 0.29 | -0.12 | -29.27% | 1 | 1 | 0.62 | -0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 61.00 | 0.15 | 1.57 | 0.26 | % | 1 | 0 | 0.54 | -0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 62.00 | 0.28 | 0.39 | 0.32 | -0.04 | -11.12% | 1 | 102 | 0.43 | -0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 63.00 | 0.35 | 0.51 | 0.35 | -0.14 | -28.58% | 1 | 6 | 0.43 | -0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 64.00 | 0.46 | 2.25 | 0.54 | +0.06 | +12.50% | 1 | 3 | 0.56 | -0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.17 | 1.98 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.13 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 66.00 | 0.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.15 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 67.00 | 0.82 | 2.13 | 0.82 | -0.15 | -15.47% | 2 | 30 | 0.49 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 68.00 | 1.01 | 1.18 | 0.99 | -0.07 | -6.61% | 3 | 31 | 0.41 | -0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 69.00 | 1.11 | 1.39 | 1.20 | -0.04 | -3.23% | 5 | 12 | 0.40 | -0.22 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 1.30 | 1.64 | 1.52 | +0.15 | +10.95% | 9 | 51 | 0.41 | -0.25 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 71.00 | 1.71 | 1.93 | 1.95 | -0.20 | -9.31% | 3 | 2 | 0.40 | -0.28 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 72.00 | 2.01 | 2.24 | 2.27 | +0.19 | +9.14% | 1 | 15 | 0.40 | -0.31 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 73.00 | 2.36 | 2.77 | 2.74 | +0.31 | +12.76% | 2 | 4 | 0.40 | -0.34 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 74.00 | 2.74 | 3.60 | % | 0 | 0 | 0.43 | -0.38 | 0.04 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 75.00 | 3.15 | 3.95 | 3.05 | -0.11 | -3.49% | 20 | 28 | 0.42 | -0.42 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 76.00 | 3.40 | 3.95 | 4.09 | +0.29 | +7.64% | 2 | 6 | 0.38 | -0.46 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.00 | 4.20 | 5.25 | 4.64 | +0.64 | +16.00% | 24 | 5 | 0.44 | -0.49 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 78.00 | 4.55 | 5.00 | 4.65 | +0.09 | +1.98% | 10 | 1 | 0.38 | -0.53 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 79.00 | 5.30 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.57 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 5.95 | 6.85 | 5.65 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.61 | 0.04 | -0.05 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 81.00 | 5.85 | 6.90 | % | 0 | 0 | 0.34 | -0.65 | 0.04 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 82.00 | 7.45 | 7.65 | % | 0 | 0 | 0.40 | -0.68 | 0.04 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 83.00 | 8.15 | 8.40 | % | 0 | 0 | 0.40 | -0.72 | 0.03 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 84.00 | 8.90 | 9.95 | % | 0 | 0 | 0.45 | -0.75 | 0.03 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 8.70 | 10.30 | % | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 86.00 | 10.30 | 11.05 | % | 0 | 0 | 0.37 | -0.80 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 87.00 | 11.05 | 11.80 | % | 0 | 0 | 0.33 | -0.83 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 88.00 | 12.25 | 12.50 | % | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 14.05 | 15.60 | 14.84 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.88 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 18.35 | 19.10 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 100.00 | 23.65 | 24.35 | 23.41 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.95 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 27.75 | 30.40 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |