Options Chain for NIKE INC CL B (NKE) - $55.58 as of 4/4/2025 2:22:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 28.35 | 32.25 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:58:49 PM EST | |||
| 29.00 | 27.35 | 31.25 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:58:49 PM EST | |||
| 30.00 | 26.55 | 30.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:58:49 PM EST | |||
| 31.00 | 25.40 | 29.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:58:49 PM EST | |||
| 32.00 | 24.90 | 28.25 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:58:49 PM EST | |||
| 33.00 | 24.45 | 27.05 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 34.00 | 24.10 | 26.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 35.00 | 22.95 | 25.35 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 36.00 | 22.05 | 24.15 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 37.00 | 21.15 | 23.45 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 38.00 | 20.20 | 22.40 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 39.00 | 19.10 | 21.45 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 40.00 | 17.45 | 20.50 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 41.00 | 16.80 | 19.70 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 42.00 | 16.15 | 18.70 | % | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 43.00 | 15.40 | 17.60 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 44.00 | 14.55 | 16.65 | % | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 45.00 | 13.65 | 15.25 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 46.00 | 12.85 | 13.45 | % | 0 | 0 | 0.55 | 0.90 | 0.02 | -0.03 | 4/4/2025 12:58:49 PM EST | |||
| 47.00 | 10.80 | 12.50 | % | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.03 | 4/4/2025 12:58:49 PM EST | |||
| 48.00 | 11.10 | 11.65 | % | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.03 | 4/4/2025 12:58:49 PM EST | |||
| 49.00 | 10.25 | 10.90 | % | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.04 | 4/4/2025 12:58:49 PM EST | |||
| 50.00 | 9.50 | 10.00 | % | 0 | 0 | 0.64 | 0.82 | 0.02 | -0.04 | 4/4/2025 12:58:49 PM EST | |||
| 51.00 | 7.85 | 9.25 | % | 0 | 0 | 0.59 | 0.79 | 0.03 | -0.04 | 4/4/2025 12:58:49 PM EST | |||
| 52.00 | 8.00 | 8.45 | 4.75 | % | 10 | 0 | 0.54 | 0.76 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST | |
| 53.00 | 6.30 | 7.65 | 7.50 | +1.00 | +15.39% | 8 | 1 | 0.48 | 0.73 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 54.00 | 6.65 | 7.05 | 7.07 | +2.07 | +41.40% | 28 | 1 | 0.49 | 0.70 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 55.00 | 5.95 | 6.35 | 5.75 | +1.75 | +43.75% | 22 | 4 | 0.51 | 0.66 | 0.04 | -0.05 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 56.00 | 5.25 | 5.80 | % | 0 | 0 | 0.47 | 0.63 | 0.04 | -0.05 | 4/4/2025 12:58:49 PM EST | |||
| 57.00 | 4.90 | 5.10 | 4.55 | +0.85 | +22.98% | 61 | 23 | 0.50 | 0.59 | 0.04 | -0.05 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 58.00 | 4.35 | 4.60 | 4.08 | +1.28 | +45.72% | 52 | 6 | 0.48 | 0.55 | 0.04 | -0.05 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 59.00 | 3.75 | 5.50 | 4.10 | +1.69 | +70.13% | 9 | 2 | 0.48 | 0.51 | 0.04 | -0.05 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 60.00 | 3.35 | 3.60 | 3.09 | +1.19 | +62.64% | 50 | 272 | 0.47 | 0.47 | 0.04 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 61.00 | 2.94 | 4.20 | 3.00 | +1.30 | +76.48% | 21 | 5 | 0.47 | 0.43 | 0.04 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 62.00 | 2.55 | 2.93 | 2.71 | % | 5 | 0 | 0.46 | 0.39 | 0.04 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST | |
| 63.00 | 2.16 | 2.80 | % | 0 | 0 | 0.49 | 0.35 | 0.04 | -0.04 | 4/4/2025 12:58:49 PM EST | |||
| 64.00 | 1.80 | 2.28 | 2.00 | % | 1 | 0 | 0.54 | 0.32 | 0.04 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST | |
| 65.00 | 1.59 | 1.78 | 1.60 | +0.37 | +30.09% | 19 | 12 | 0.45 | 0.28 | 0.04 | -0.03 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 66.00 | 0.00 | 2.31 | 1.48 | % | 2 | 0 | 0.48 | 0.25 | 0.03 | -0.03 | 4/4/2025 | 4/4/2025 12:58:49 PM EST | |
| 67.00 | 1.15 | 1.64 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.22 | 0.03 | -0.03 | 4/3/2025 | 4/4/2025 12:58:49 PM EST |
| 68.00 | 0.87 | 1.40 | 0.94 | +0.43 | +84.32% | 2 | 1 | 0.46 | 0.19 | 0.03 | -0.03 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 69.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.17 | 0.03 | -0.02 | 4/3/2025 | 4/4/2025 12:58:49 PM EST |
| 70.00 | 0.69 | 0.80 | 0.70 | -0.12 | -14.64% | 32 | 1 | 0.44 | 0.15 | 0.02 | -0.02 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 71.00 | 0.00 | 0.95 | 0.35 | -0.10 | -22.23% | 2 | 7 | 0.41 | 0.13 | 0.02 | -0.02 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 72.00 | 0.00 | 1.82 | % | 0 | 0 | 0.51 | 0.11 | 0.02 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 73.00 | 0.00 | 1.47 | % | 0 | 0 | 0.48 | 0.10 | 0.02 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 74.00 | 0.00 | 1.54 | % | 0 | 0 | 0.49 | 0.08 | 0.02 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.40 | -0.19 | -32.21% | 13 | 1 | 0.52 | 0.07 | 0.01 | -0.01 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 76.00 | 0.00 | 1.33 | % | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 77.00 | 0.00 | 1.42 | % | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 80.00 | 0.03 | 0.33 | 0.15 | % | 1 | 0 | 0.48 | 0.03 | 0.01 | -0.01 | 4/4/2025 | 4/4/2025 12:58:49 PM EST | |
| 85.00 | 0.00 | 2.18 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 4/4/2025 12:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 2.16 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:49 PM EST | |||
| 29.00 | 0.00 | 2.17 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:49 PM EST | |||
| 30.00 | 0.00 | 2.18 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:49 PM EST | |||
| 31.00 | 0.00 | 2.19 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:49 PM EST | |||
| 32.00 | 0.00 | 2.21 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:58:49 PM EST | |||
| 33.00 | 0.00 | 2.22 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 34.00 | 0.00 | 2.24 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 35.00 | 0.00 | 2.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 36.00 | 0.00 | 2.29 | % | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 37.00 | 0.00 | 1.17 | 0.30 | % | 100 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 4/4/2025 | 4/4/2025 12:58:49 PM EST | |
| 38.00 | 0.00 | 2.35 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 39.00 | 0.00 | 2.39 | % | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 40.00 | 0.00 | 1.90 | % | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 41.00 | 0.00 | 1.88 | % | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 42.00 | 0.00 | 1.64 | % | 0 | 0 | 0.84 | -0.04 | 0.01 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 43.00 | 0.00 | 1.89 | % | 0 | 0 | 0.72 | -0.05 | 0.01 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 44.00 | 0.00 | 1.95 | % | 0 | 0 | 0.64 | -0.07 | 0.01 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 45.00 | 0.00 | 2.14 | % | 0 | 0 | 0.74 | -0.08 | 0.01 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 46.00 | 0.00 | 2.29 | % | 0 | 0 | 0.62 | -0.10 | 0.02 | -0.03 | 4/4/2025 12:58:49 PM EST | |||
| 47.00 | 0.00 | 2.32 | % | 0 | 0 | 0.61 | -0.12 | 0.02 | -0.03 | 4/4/2025 12:58:49 PM EST | |||
| 48.00 | 0.00 | 2.45 | % | 0 | 0 | 0.60 | -0.14 | 0.02 | -0.03 | 4/4/2025 12:58:49 PM EST | |||
| 49.00 | 1.12 | 2.16 | 1.07 | % | 1 | 0 | 0.53 | -0.16 | 0.02 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST | |
| 50.00 | 0.89 | 1.63 | 1.25 | % | 321 | 0 | 0.54 | -0.18 | 0.02 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST | |
| 51.00 | 0.00 | 2.31 | 2.66 | % | 20 | 0 | 0.57 | -0.21 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST | |
| 52.00 | 0.88 | 1.99 | 1.66 | % | 24 | 0 | 0.52 | -0.24 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST | |
| 53.00 | 1.95 | 2.33 | 2.09 | +0.14 | +7.18% | 25 | 27 | 0.53 | -0.27 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 54.00 | 2.23 | 2.55 | 2.30 | +0.08 | +3.61% | 21 | 2 | 0.45 | -0.30 | 0.03 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 55.00 | 2.39 | 2.97 | 2.80 | +0.46 | +19.66% | 28 | 10 | 0.51 | -0.34 | 0.04 | -0.05 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 56.00 | 3.05 | 3.40 | 3.11 | +0.11 | +3.67% | 61 | 61 | 0.46 | -0.37 | 0.04 | -0.05 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 57.00 | 2.93 | 3.85 | 3.55 | +0.41 | +13.06% | 8 | 5 | 0.46 | -0.41 | 0.04 | -0.05 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 58.00 | 2.53 | 4.15 | 4.30 | +1.20 | +38.71% | 20 | 13 | 0.48 | -0.45 | 0.04 | -0.05 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 59.00 | 4.35 | 5.35 | 4.65 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.49 | 0.04 | -0.05 | 4/3/2025 | 4/4/2025 12:58:49 PM EST |
| 60.00 | 4.90 | 6.20 | 8.04 | +3.01 | +59.85% | 10 | 1 | 0.45 | -0.53 | 0.04 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 61.00 | 5.50 | 6.05 | 6.77 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.57 | 0.04 | -0.04 | 4/3/2025 | 4/4/2025 12:58:49 PM EST |
| 62.00 | 6.05 | 7.60 | 9.52 | +2.63 | +38.18% | 1 | 5 | 0.48 | -0.61 | 0.04 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 63.00 | 6.70 | 7.25 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.65 | 0.04 | -0.04 | 4/3/2025 | 4/4/2025 12:58:49 PM EST |
| 64.00 | 7.35 | 7.90 | 11.32 | +2.97 | +35.57% | 1 | 4 | 0.55 | -0.68 | 0.04 | -0.04 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 65.00 | 8.00 | 9.40 | 11.72 | +2.21 | +23.24% | 7 | 6 | 0.51 | -0.72 | 0.04 | -0.03 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 66.00 | 8.95 | 9.30 | 9.15 | +0.95 | +11.59% | 14 | 5 | 0.52 | -0.75 | 0.03 | -0.03 | 4/4/2025 | 4/4/2025 12:58:49 PM EST |
| 67.00 | 9.70 | 10.35 | % | 0 | 0 | 0.48 | -0.78 | 0.03 | -0.03 | 4/4/2025 12:58:49 PM EST | |||
| 68.00 | 9.70 | 11.95 | 10.14 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.81 | 0.03 | -0.03 | 4/3/2025 | 4/4/2025 12:58:49 PM EST |
| 69.00 | 11.40 | 12.00 | 12.82 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.83 | 0.03 | -0.02 | 4/3/2025 | 4/4/2025 12:58:49 PM EST |
| 70.00 | 12.25 | 13.15 | 16.70 | % | 1 | 0 | 0.28 | -0.85 | 0.02 | -0.02 | 4/4/2025 | 4/4/2025 12:58:49 PM EST | |
| 71.00 | 13.15 | 13.70 | 14.75 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.87 | 0.02 | -0.02 | 4/3/2025 | 4/4/2025 12:58:49 PM EST |
| 72.00 | 14.05 | 16.00 | % | 0 | 0 | 0.57 | -0.89 | 0.02 | -0.02 | 4/4/2025 12:58:49 PM EST | |||
| 73.00 | 14.85 | 17.00 | 15.07 | % | 1 | 0 | 0.58 | -0.90 | 0.02 | -0.02 | 4/4/2025 | 4/4/2025 12:58:49 PM EST | |
| 74.00 | 15.95 | 18.05 | % | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 75.00 | 16.80 | 18.85 | % | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 76.00 | 17.75 | 19.80 | 19.90 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.94 | 0.01 | -0.01 | 4/3/2025 | 4/4/2025 12:58:49 PM EST |
| 77.00 | 18.85 | 20.95 | % | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 80.00 | 20.35 | 23.85 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 4/4/2025 12:58:49 PM EST | |||
| 85.00 | 25.55 | 28.95 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 4/4/2025 12:58:49 PM EST |