Options Chain for NIKE INC CL B (NKE) - $57.62 as of 4/25/2025 8:51:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.40 | 29.05 | 24.65 | 0.00 | 0.00% | 0 | 42 | 1.67 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 32.50 | 23.95 | 27.05 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 22.10 | 23.20 | 23.35 | 0.00 | 0.00% | 0 | 15 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 37.50 | 19.90 | 20.50 | 19.60 | 0.00 | 0.00% | 0 | 29 | 1.07 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 17.70 | 17.95 | 18.00 | -1.11 | -5.81% | 2 | 132 | 0.92 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 42.00 | 15.15 | 16.25 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 42.50 | 15.20 | 15.55 | 15.60 | 0.00 | 0.00% | 0 | 134 | 0.82 | 0.97 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 43.00 | 14.75 | 15.05 | 14.90 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.97 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 44.00 | 13.20 | 14.00 | 13.85 | % | 10 | 0 | 0.77 | 0.97 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 45.00 | 12.75 | 13.05 | 12.50 | -0.10 | -0.80% | 5 | 577 | 0.59 | 0.95 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 46.00 | 11.10 | 12.40 | % | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 47.00 | 10.45 | 11.20 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.93 | 0.02 | -0.04 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 47.50 | 10.35 | 10.65 | 10.20 | -0.05 | -0.49% | 10 | 890 | 0.61 | 0.93 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 48.00 | 9.85 | 10.15 | 9.89 | +0.89 | +9.89% | 11 | 3 | 0.53 | 0.92 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 49.00 | 8.85 | 9.25 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.90 | 0.02 | -0.04 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 50.00 | 6.80 | 8.25 | 7.95 | -0.94 | -10.58% | 9 | 1,247 | 0.51 | 0.89 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 51.00 | 6.60 | 8.55 | 7.25 | +0.73 | +11.20% | 5 | 1 | 0.59 | 0.87 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 52.00 | 6.10 | 6.45 | 6.70 | 0.00 | 0.00% | 0 | 40 | 0.44 | 0.84 | 0.04 | -0.05 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 52.50 | 5.90 | 6.20 | 5.96 | -0.24 | -3.88% | 8 | 1,192 | 0.47 | 0.83 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 53.00 | 5.50 | 5.65 | 5.29 | -0.56 | -9.58% | 15 | 22 | 0.46 | 0.81 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 54.00 | 4.70 | 4.80 | 4.80 | -0.65 | -11.93% | 232 | 60 | 0.44 | 0.76 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 55.00 | 3.00 | 4.05 | 4.02 | -0.89 | -18.13% | 88 | 5,890 | 0.44 | 0.71 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 56.00 | 3.30 | 3.45 | 3.20 | -0.80 | -20.00% | 18 | 57 | 0.43 | 0.65 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 57.00 | 2.71 | 2.88 | 2.74 | -0.61 | -18.21% | 82 | 195 | 0.43 | 0.58 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 57.50 | 2.44 | 2.55 | 2.50 | -0.70 | -21.88% | 570 | 10,665 | 0.42 | 0.54 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 58.00 | 2.07 | 2.28 | 2.24 | -0.59 | -20.85% | 1,560 | 223 | 0.42 | 0.51 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 59.00 | 1.73 | 1.83 | 1.80 | -0.60 | -25.00% | 295 | 934 | 0.42 | 0.44 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 1.20 | 1.42 | 1.40 | -0.51 | -26.71% | 4,094 | 23,856 | 0.42 | 0.37 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 61.00 | 1.07 | 1.12 | 1.09 | -0.48 | -30.58% | 474 | 1,007 | 0.41 | 0.31 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 62.00 | 0.82 | 0.86 | 0.80 | -0.47 | -37.01% | 249 | 788 | 0.41 | 0.26 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 62.50 | 0.71 | 0.75 | 0.72 | -0.40 | -35.72% | 98 | 5,083 | 0.41 | 0.23 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 63.00 | 0.51 | 0.66 | 0.55 | -0.38 | -40.86% | 71 | 630 | 0.41 | 0.21 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 64.00 | 0.46 | 0.51 | 0.42 | -0.19 | -31.15% | 120 | 702 | 0.42 | 0.17 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 0.35 | 0.38 | 0.38 | -0.19 | -33.34% | 1,001 | 15,210 | 0.42 | 0.14 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 66.00 | 0.26 | 0.30 | 0.27 | -0.18 | -40.00% | 51 | 1,000 | 0.42 | 0.11 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 0.19 | 0.22 | 0.18 | -0.11 | -37.94% | 3,105 | 20,522 | 0.44 | 0.08 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 0.11 | 0.15 | 0.12 | -0.05 | -29.42% | 602 | 9,455 | 0.47 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 0.05 | 0.12 | 0.10 | 0.00 | 0.00% | 12 | 2,651 | 0.49 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 0.06 | 0.15 | 0.10 | +0.04 | +66.67% | 903 | 13,194 | 0.63 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3,506 | 0.60 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 45 | 3,893 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,763 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 0.01 | 0.08 | 0.04 | +0.01 | +33.34% | 6 | 1,749 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 87.50 | 0.02 | 0.42 | 0.02 | 0.00 | 0.00% | 0 | 587 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 3,235 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 719 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 3,855 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 125 | 1.11 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 224 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 252 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 1.29 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 37.50 | 0.01 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 530 | 0.85 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 0.03 | 0.15 | 0.05 | -0.03 | -37.50% | 104 | 4,195 | 0.78 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 42.00 | 0.01 | 0.28 | 0.10 | 0.00 | 0.00% | 14 | 5 | 0.74 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 42.50 | 0.07 | 0.27 | 0.08 | -0.04 | -33.34% | 15 | 5,858 | 0.75 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 43.00 | 0.01 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.03 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 44.00 | 0.06 | 0.52 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.03 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 0.12 | 0.14 | 0.13 | -0.01 | -7.15% | 266 | 11,412 | 0.61 | -0.05 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 46.00 | 0.03 | 0.54 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.05 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 47.00 | 0.17 | 0.20 | 0.20 | -0.03 | -13.05% | 712 | 67 | 0.56 | -0.07 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 47.50 | 0.18 | 0.20 | 0.20 | -0.03 | -13.05% | 111 | 2,449 | 0.54 | -0.07 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 48.00 | 0.20 | 0.23 | 0.21 | -0.04 | -16.00% | 36 | 51 | 0.53 | -0.08 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 49.00 | 0.26 | 0.29 | 0.26 | -0.01 | -3.71% | 484 | 127 | 0.52 | -0.10 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 50.00 | 0.34 | 0.37 | 0.43 | +0.09 | +26.48% | 305 | 7,641 | 0.50 | -0.11 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 51.00 | 0.42 | 0.47 | 0.51 | +0.04 | +8.52% | 205 | 155 | 0.48 | -0.13 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 52.00 | 0.56 | 0.59 | 0.57 | +0.03 | +5.56% | 49 | 105 | 0.47 | -0.16 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 52.50 | 0.65 | 0.81 | 0.66 | -0.03 | -4.35% | 105 | 17,787 | 0.49 | -0.17 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 53.00 | 0.73 | 0.77 | 0.80 | -0.01 | -1.24% | 355 | 1,157 | 0.46 | -0.19 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 54.00 | 0.93 | 0.99 | 0.95 | +0.07 | +7.96% | 490 | 133 | 0.45 | -0.24 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 55.00 | 1.20 | 1.28 | 1.21 | +0.10 | +9.01% | 835 | 4,505 | 0.44 | -0.29 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 56.00 | 1.53 | 1.62 | 1.68 | +0.21 | +14.29% | 2,876 | 359 | 0.44 | -0.35 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 57.00 | 1.93 | 2.16 | 2.02 | +0.25 | +14.13% | 370 | 1,250 | 0.44 | -0.42 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 57.50 | 2.15 | 2.31 | 2.25 | +0.32 | +16.58% | 340 | 934 | 0.43 | -0.46 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 58.00 | 2.39 | 2.88 | 2.59 | +0.39 | +17.73% | 1,235 | 793 | 0.42 | -0.49 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 59.00 | 2.88 | 3.05 | 3.05 | +0.25 | +8.93% | 9 | 159 | 0.42 | -0.56 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 3.50 | 3.70 | 3.75 | +0.38 | +11.28% | 64 | 6,969 | 0.42 | -0.63 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 61.00 | 4.20 | 4.35 | 4.10 | 0.00 | 0.00% | 0 | 239 | 0.41 | -0.69 | 0.06 | -0.05 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 62.00 | 4.95 | 5.80 | 5.30 | +0.80 | +17.78% | 4 | 25 | 0.41 | -0.74 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 62.50 | 5.35 | 5.80 | 5.40 | +0.15 | +2.86% | 21 | 13,725 | 0.41 | -0.77 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 63.00 | 5.70 | 6.95 | 6.02 | +0.37 | +6.55% | 3 | 6 | 0.40 | -0.79 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 64.00 | 6.55 | 6.80 | 6.95 | +0.40 | +6.11% | 1 | 14 | 0.40 | -0.83 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 7.50 | 8.65 | 7.65 | +0.48 | +6.70% | 127 | 12,512 | 0.41 | -0.86 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 66.00 | 8.20 | 9.20 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.89 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 9.80 | 10.10 | 10.30 | +1.17 | +12.82% | 7 | 3,844 | 0.48 | -0.92 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 12.25 | 12.50 | 12.77 | +1.32 | +11.53% | 5 | 2,113 | 0.53 | -0.96 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 14.70 | 15.00 | 14.50 | 0.00 | 0.00% | 0 | 83 | 0.60 | -0.98 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 17.25 | 17.50 | 16.75 | 0.00 | 0.00% | 0 | 193 | 0.67 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 19.75 | 20.00 | 20.10 | +1.05 | +5.52% | 1,200 | 1,168 | 0.74 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 22.25 | 22.50 | 22.65 | +1.10 | +5.11% | 1,327 | 706 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 82.50 | 24.65 | 25.25 | 24.80 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 26.10 | 29.45 | 27.60 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 87.50 | 28.10 | 31.90 | 33.30 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 31.30 | 34.45 | 35.18 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 36.05 | 39.45 | 28.40 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 40.55 | 44.45 | 41.85 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 45.55 | 49.45 | 31.03 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 51.20 | 53.65 | 30.15 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 56.15 | 58.65 | 38.65 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 4/25/2025 4:00:00 PM EST |