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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 13.50 | 14.45 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 9.40 | 10.85 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 54.00 | 9.25 | 9.95 | % | 0 | 0 | 0.28 | 0.94 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 8.75 | 9.00 | 9.00 | % | 1 | 0 | 0.36 | 0.92 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 56.00 | 7.85 | 8.10 | % | 0 | 0 | 0.34 | 0.90 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 57.00 | 6.95 | 7.10 | 7.05 | % | 5 | 0 | 0.33 | 0.87 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 58.00 | 5.95 | 6.30 | % | 0 | 0 | 0.31 | 0.84 | 0.04 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 59.00 | 5.30 | 5.40 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.80 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 4.55 | 4.65 | 4.70 | -2.05 | -30.37% | 184 | 154 | 0.31 | 0.75 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 3.85 | 3.95 | 3.95 | % | 1 | 0 | 0.31 | 0.69 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 62.00 | 3.20 | 3.30 | 3.24 | -2.41 | -42.66% | 26 | 8 | 0.30 | 0.63 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 2.65 | 2.77 | 2.74 | -1.66 | -37.73% | 13 | 2 | 0.31 | 0.56 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 2.11 | 2.21 | 2.18 | -1.42 | -39.45% | 245 | 197 | 0.30 | 0.49 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 1.70 | 1.75 | 1.75 | -1.71 | -49.43% | 1,283 | 131 | 0.30 | 0.43 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 1.34 | 1.47 | 1.34 | -1.21 | -47.46% | 82 | 399 | 0.30 | 0.36 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 1.02 | 1.10 | 1.05 | -0.90 | -46.16% | 172 | 195 | 0.30 | 0.30 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 0.82 | 0.86 | 0.84 | -0.71 | -45.81% | 542 | 1,205 | 0.30 | 0.25 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 0.63 | 0.68 | 0.66 | -0.56 | -45.91% | 16 | 84 | 0.30 | 0.21 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.50 | 0.54 | 0.51 | -0.39 | -43.34% | 325 | 1,775 | 0.31 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 0.40 | 0.44 | 0.41 | -0.30 | -42.26% | 35 | 136 | 0.31 | 0.14 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 0.31 | 0.35 | 0.31 | -0.25 | -44.65% | 75 | 461 | 0.32 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 0.25 | 0.29 | 0.25 | -0.18 | -41.86% | 151 | 80 | 0.33 | 0.09 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 0.21 | 0.24 | 0.23 | -0.10 | -30.31% | 86 | 109 | 0.33 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.17 | 0.22 | 0.20 | -0.09 | -31.04% | 13 | 545 | 0.34 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 0.14 | 0.20 | 0.18 | 0.00 | 0.00% | 1 | 132 | 0.36 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 0.12 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.04 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 0.08 | 0.22 | 0.13 | -0.15 | -53.58% | 3 | 21 | 0.38 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 0.04 | 0.18 | 0.18 | +0.05 | +38.47% | 2 | 35 | 0.37 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.05 | 0.14 | 0.11 | -0.01 | -8.34% | 6 | 125 | 0.39 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 0.05 | 0.49 | 0.09 | -0.35 | -79.55% | 5 | 23 | 0.47 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 0.01 | 0.73 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 0.05 | 0.20 | 0.11 | +0.03 | +37.50% | 4 | 46 | 0.45 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 0.05 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.02 | 0.64 | 0.07 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 0.02 | 0.74 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.01 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.29 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.37 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.33 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.02 | 0.89 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 53.00 | 0.03 | 0.98 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 0.16 | 0.20 | 0.12 | % | 58 | 0 | 0.35 | -0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 55.00 | 0.22 | 0.25 | 0.20 | +0.04 | +25.00% | 11 | 10 | 0.34 | -0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 0.30 | 0.33 | 0.24 | +0.07 | +41.18% | 61 | 15 | 0.33 | -0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 0.40 | 0.44 | 0.45 | +0.22 | +95.66% | 10 | 20 | 0.32 | -0.13 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 0.54 | 0.58 | 0.55 | +0.36 | +189.48% | 31 | 13 | 0.32 | -0.16 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 0.73 | 0.77 | 0.75 | +0.50 | +200.00% | 2 | 5 | 0.31 | -0.20 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.97 | 1.17 | 0.97 | +0.61 | +169.45% | 50 | 173 | 0.32 | -0.25 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 1.26 | 1.46 | 1.30 | +0.75 | +136.37% | 16 | 152 | 0.32 | -0.31 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 1.61 | 1.84 | 1.64 | +1.07 | +187.72% | 47 | 172 | 0.32 | -0.37 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 2.03 | 2.21 | 2.07 | +1.21 | +140.70% | 88 | 77 | 0.31 | -0.44 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 2.53 | 2.61 | 2.50 | +1.33 | +113.68% | 58 | 140 | 0.30 | -0.51 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 3.05 | 3.20 | 3.20 | +1.76 | +122.23% | 18 | 302 | 0.30 | -0.57 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 3.70 | 3.85 | 3.82 | +1.93 | +102.12% | 17 | 162 | 0.30 | -0.64 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 4.45 | 4.55 | 4.24 | +2.11 | +99.07% | 2 | 170 | 0.30 | -0.70 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 5.20 | 6.15 | 4.85 | +1.32 | +37.40% | 7 | 251 | 0.36 | -0.75 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 6.00 | 7.00 | 3.77 | 0.00 | 0.00% | 0 | 559 | 0.37 | -0.79 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 6.90 | 7.05 | 6.90 | +2.24 | +48.07% | 8 | 122 | 0.30 | -0.83 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 7.65 | 7.95 | 7.35 | +2.25 | +44.12% | 2 | 27 | 0.29 | -0.86 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 8.40 | 9.20 | 8.85 | +2.96 | +50.26% | 4 | 51 | 0.31 | -0.88 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 8.90 | 10.40 | 7.54 | 0.00 | 0.00% | 0 | 61 | 0.39 | -0.91 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 10.55 | 10.85 | 7.35 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.92 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 10.90 | 12.50 | 8.42 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.94 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 12.55 | 12.80 | 9.10 | 0.00 | 0.00% | 0 | 23 | 0.53 | -0.95 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 13.60 | 13.85 | 13.72 | % | 4 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 78.00 | 13.15 | 16.20 | 11.20 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 14.15 | 17.20 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 15.30 | 18.30 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 16.00 | 19.10 | 14.30 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 17.05 | 20.15 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 83.00 | 18.45 | 21.10 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 84.00 | 18.80 | 22.50 | 16.44 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 20.35 | 23.60 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 21.20 | 23.35 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 25.45 | 27.90 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 30.50 | 32.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 35.45 | 37.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 40.50 | 42.90 | 32.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |