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 | 23.45 | 23.80 | 37.05 | 0.00 | 0.00% | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 42.50 | 21.05 | 21.35 | 24.27 | 0.00 | 0.00% | 0 | 60 | 0.68 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 17.65 | 19.50 | 19.30 | -2.28 | -10.57% | 2 | 75 | 0.45 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 15.25 | 16.40 | 19.48 | 0.00 | 0.00% | 0 | 71 | 0.30 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 13.75 | 13.95 | 18.40 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 8.90 | 9.90 | 9.15 | -2.65 | -22.46% | 9 | 62 | 0.40 | 0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 5.00 | 5.10 | 5.01 | -2.19 | -30.42% | 42 | 222 | 0.31 | 0.71 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.50 | 3.40 | 3.45 | 3.45 | -1.75 | -33.66% | 530 | 119 | 0.30 | 0.59 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 2.15 | 2.22 | 2.18 | -1.17 | -34.93% | 717 | 625 | 0.30 | 0.45 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.50 | 1.30 | 1.35 | 1.37 | -0.78 | -36.28% | 486 | 1,567 | 0.29 | 0.30 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.76 | 0.80 | 0.81 | -0.44 | -35.20% | 1,983 | 5,443 | 0.30 | 0.20 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 0.45 | 0.50 | 0.45 | -0.30 | -40.00% | 782 | 1,711 | 0.31 | 0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.28 | 0.32 | 0.30 | -0.16 | -34.79% | 1,554 | 15,893 | 0.32 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 0.20 | 0.23 | 0.22 | -0.08 | -26.67% | 209 | 3,519 | 0.34 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.14 | 0.19 | 0.14 | -0.06 | -30.00% | 18 | 2,836 | 0.36 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 0.10 | 0.14 | 0.12 | -0.04 | -25.00% | 3 | 1,681 | 0.38 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.09 | 0.12 | 0.12 | -0.01 | -7.70% | 63 | 1,546 | 0.40 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | 0.07 | 0.11 | 0.09 | -0.02 | -18.19% | 25 | 729 | 0.43 | 0.02 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 5 | 3,819 | 0.45 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 778 | 0.46 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,713 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 6 | 125 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 0.01 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 76 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 0.01 | 0.07 | 0.02 | +0.01 | +100.00% | 4 | 170 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 | 0.05 | 0.00 | 0.00% | 1 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 42.50 | 0.01 | 0.53 | 0.11 | 0.00 | 0.00% | 0 | 78 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.02 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 161 | 0.40 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 0.03 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 75 | 0.41 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.11 | 0.15 | 0.12 | +0.04 | +50.00% | 13 | 108 | 0.38 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.37 | 0.41 | 0.39 | +0.21 | +116.67% | 125 | 1,192 | 0.33 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 1.28 | 1.32 | 1.32 | +0.68 | +106.25% | 533 | 6,310 | 0.31 | -0.29 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.50 | 2.17 | 2.21 | 2.18 | +1.07 | +96.40% | 535 | 13,654 | 0.30 | -0.41 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 3.40 | 3.50 | 3.40 | +1.41 | +70.86% | 426 | 10,080 | 0.29 | -0.55 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.50 | 5.05 | 5.20 | 5.05 | +1.90 | +60.32% | 259 | 5,063 | 0.29 | -0.70 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 7.05 | 7.20 | 7.05 | +2.08 | +41.86% | 66 | 6,616 | 0.30 | -0.80 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.50 | 9.30 | 9.90 | 9.40 | +2.42 | +34.67% | 22 | 2,539 | 0.35 | -0.87 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 11.65 | 12.75 | 11.83 | +3.28 | +38.37% | 64 | 1,845 | 0.35 | -0.91 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.50 | 14.15 | 15.20 | 14.20 | +2.90 | +25.67% | 15 | 1,890 | 0.38 | -0.94 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 16.40 | 16.75 | 16.60 | +3.00 | +22.06% | 407 | 919 | 0.45 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.50 | 18.25 | 19.95 | 17.52 | +0.20 | +1.16% | 2 | 29 | 0.47 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 20.40 | 22.95 | 21.25 | +2.45 | +13.04% | 2 | 1 | 0.61 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 87.50 | 22.90 | 26.00 | 21.85 | +0.30 | +1.40% | 1 | 3 | 0.55 | -0.98 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 25.65 | 27.70 | 25.05 | +1.15 | +4.82% | 33 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 30.90 | 32.40 | 28.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 35.50 | 37.85 | 20.15 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 40.45 | 42.85 | 31.03 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 45.35 | 47.85 | 30.15 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 50.50 | 52.85 | 38.65 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:01 PM EST |