Options Chain for NIKE INC CL B (NKE) - $62.40 as of 5/16/2025 3:32:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 33.90 | 37.25 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 29.00 | 32.90 | 36.25 | 26.05 | 0.00 | 0.00% | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:57 PM EST |
| 30.00 | 31.85 | 35.25 | 25.10 | 0.00 | 0.00% | 0 | 4 | 5.03 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:57 PM EST |
| 31.00 | 30.90 | 34.25 | 23.85 | 0.00 | 0.00% | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:57 PM EST |
| 32.00 | 29.85 | 33.25 | 22.85 | 0.00 | 0.00% | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:57 PM EST |
| 33.00 | 28.90 | 32.25 | 20.75 | 0.00 | 0.00% | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:57 PM EST |
| 34.00 | 27.90 | 31.25 | 23.10 | 0.00 | 0.00% | 0 | 4 | 4.33 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:57 PM EST |
| 35.00 | 26.90 | 29.45 | 20.15 | 0.00 | 0.00% | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:57 PM EST |
| 36.00 | 25.90 | 28.45 | 18.60 | 0.00 | 0.00% | 0 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:57 PM EST |
| 37.00 | 24.90 | 27.45 | 20.35 | 0.00 | 0.00% | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:57 PM EST |
| 38.00 | 23.90 | 27.25 | 21.60 | 0.00 | 0.00% | 0 | 10 | 3.72 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:57 PM EST |
| 39.00 | 22.30 | 26.25 | 21.15 | 0.00 | 0.00% | 0 | 6 | 3.58 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:57 PM EST |
| 40.00 | 21.30 | 25.25 | 14.95 | 0.00 | 0.00% | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:57 PM EST |
| 41.00 | 21.25 | 22.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 42.00 | 21.05 | 21.30 | 20.54 | 0.00 | 0.00% | 0 | 8 | 1.90 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 43.00 | 19.65 | 20.65 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 44.00 | 18.65 | 19.25 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 45.00 | 18.05 | 18.30 | 13.38 | 0.00 | 0.00% | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:57 PM EST |
| 46.00 | 17.05 | 17.35 | 16.50 | 0.00 | 0.00% | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:57 PM EST |
| 47.00 | 16.05 | 16.85 | 11.85 | 0.00 | 0.00% | 0 | 12 | 1.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:57 PM EST |
| 48.00 | 14.90 | 15.35 | 9.41 | 0.00 | 0.00% | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:57 PM EST |
| 49.00 | 14.05 | 15.05 | 7.60 | 0.00 | 0.00% | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:57 PM EST |
| 50.00 | 13.10 | 13.35 | 13.52 | +1.60 | +13.43% | 7 | 23 | 1.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 51.00 | 12.05 | 12.30 | 11.85 | 0.00 | 0.00% | 0 | 11 | 0.85 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 52.00 | 11.10 | 11.35 | 11.03 | +0.33 | +3.09% | 1 | 44 | 0.91 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 53.00 | 10.05 | 10.35 | 9.90 | 0.00 | 0.00% | 0 | 90 | 0.84 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 54.00 | 9.05 | 9.35 | 9.40 | +1.00 | +11.91% | 4 | 126 | 0.71 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 55.00 | 8.10 | 8.35 | 8.49 | +0.92 | +12.16% | 4 | 128 | 0.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 56.00 | 6.35 | 7.30 | 7.41 | +0.81 | +12.28% | 9 | 112 | 0.62 | 0.99 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 57.00 | 6.15 | 6.30 | 6.25 | +0.75 | +13.64% | 15 | 529 | 0.62 | 0.97 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 58.00 | 5.15 | 5.35 | 5.36 | +0.86 | +19.12% | 40 | 2,939 | 0.51 | 0.95 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 59.00 | 4.20 | 4.50 | 4.57 | +0.72 | +18.71% | 32 | 1,437 | 0.46 | 0.91 | 0.05 | -0.05 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 60.00 | 3.30 | 3.45 | 3.63 | +0.69 | +23.47% | 108 | 771 | 0.35 | 0.86 | 0.07 | -0.06 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 61.00 | 2.51 | 2.57 | 2.63 | +0.42 | +19.01% | 245 | 432 | 0.34 | 0.78 | 0.10 | -0.07 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 62.00 | 1.79 | 1.85 | 1.86 | +0.29 | +18.48% | 355 | 920 | 0.33 | 0.67 | 0.13 | -0.08 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 63.00 | 1.20 | 1.25 | 1.23 | +0.16 | +14.96% | 1,201 | 4,083 | 0.33 | 0.53 | 0.15 | -0.08 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 64.00 | 0.77 | 0.78 | 0.77 | +0.08 | +11.60% | 3,466 | 1,622 | 0.33 | 0.39 | 0.14 | -0.08 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 65.00 | 0.45 | 0.46 | 0.46 | +0.03 | +6.98% | 5,629 | 7,517 | 0.32 | 0.26 | 0.12 | -0.07 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 66.00 | 0.25 | 0.28 | 0.28 | +0.03 | +12.00% | 1,551 | 4,669 | 0.33 | 0.18 | 0.09 | -0.06 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 67.00 | 0.16 | 0.17 | 0.17 | +0.01 | +6.25% | 3,584 | 790 | 0.35 | 0.12 | 0.07 | -0.05 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 68.00 | 0.11 | 0.13 | 0.13 | +0.01 | +8.34% | 3,276 | 660 | 0.38 | 0.08 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 69.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 179 | 676 | 0.40 | 0.05 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 70.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 1,082 | 534 | 0.42 | 0.03 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 71.00 | 0.02 | 0.07 | 0.06 | 0.00 | 0.00% | 121 | 128 | 0.44 | 0.02 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 72.00 | 0.03 | 0.07 | 0.06 | +0.01 | +20.00% | 24 | 55 | 0.49 | 0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 73.00 | 0.01 | 0.06 | 0.04 | -0.06 | -60.00% | 6 | 39 | 0.49 | 0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 74.00 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 13 | 58 | 0.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 22 | 318 | 0.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 76.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 2,537 | 2,522 | 0.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 1 | 429 | 0.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 22 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 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 | 0.53 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 20 | 3.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.53 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.53 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.53 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.53 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.53 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0 | 101 | 2.62 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.54 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.54 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.04 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 283 | 0.95 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.52 | 0.23 | 0.00 | 0.00% | 0 | 36 | 1.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 111 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,176 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.31 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 4,383 | 0.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 11 | 307 | 1.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 239 | 0.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.23 | 0.01 | -0.03 | -75.00% | 10 | 353 | 0.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.17 | 0.02 | -0.02 | -50.00% | 11 | 256 | 0.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 55.00 | 0.01 | 0.16 | 0.03 | -0.02 | -40.00% | 14 | 498 | 0.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 56.00 | 0.01 | 0.08 | 0.01 | -0.10 | -90.91% | 15 | 547 | 0.44 | -0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 57.00 | 0.01 | 0.10 | 0.05 | -0.05 | -50.00% | 115 | 395 | 0.40 | -0.03 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 58.00 | 0.06 | 0.08 | 0.08 | -0.10 | -55.56% | 93 | 1,576 | 0.39 | -0.05 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 59.00 | 0.10 | 0.13 | 0.11 | -0.15 | -57.70% | 117 | 1,805 | 0.36 | -0.09 | 0.05 | -0.05 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 60.00 | 0.20 | 0.22 | 0.20 | -0.26 | -56.53% | 296 | 1,183 | 0.34 | -0.14 | 0.07 | -0.06 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 61.00 | 0.37 | 0.38 | 0.37 | -0.29 | -43.94% | 567 | 373 | 0.33 | -0.22 | 0.10 | -0.07 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 62.00 | 0.64 | 0.67 | 0.64 | -0.39 | -37.87% | 2,007 | 1,977 | 0.33 | -0.33 | 0.13 | -0.08 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 63.00 | 1.05 | 1.06 | 1.06 | -0.62 | -36.91% | 652 | 422 | 0.32 | -0.47 | 0.15 | -0.08 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 64.00 | 1.60 | 1.64 | 1.59 | -0.65 | -29.02% | 543 | 125 | 0.32 | -0.61 | 0.14 | -0.08 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 65.00 | 2.28 | 2.34 | 2.12 | -0.90 | -29.81% | 95 | 144 | 0.32 | -0.74 | 0.12 | -0.07 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 66.00 | 3.05 | 3.20 | 2.99 | -1.21 | -28.81% | 111 | 280 | 0.33 | -0.82 | 0.09 | -0.06 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 67.00 | 3.95 | 4.10 | 3.75 | -1.04 | -21.72% | 5 | 37 | 0.33 | -0.88 | 0.07 | -0.05 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 68.00 | 4.80 | 6.15 | 4.65 | -1.55 | -25.00% | 2 | 4 | 0.58 | -0.92 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 69.00 | 5.80 | 6.00 | 5.95 | -1.05 | -15.00% | 2 | 44 | 0.52 | -0.95 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 70.00 | 6.75 | 7.00 | 6.63 | -1.21 | -15.44% | 22 | 22 | 0.54 | -0.97 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 71.00 | 7.80 | 8.00 | 8.85 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.98 | 0.02 | -0.02 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 72.00 | 8.75 | 9.05 | 14.98 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.99 | 0.01 | -0.01 | 4/29/2025 | 5/16/2025 3:59:57 PM EST |
| 73.00 | 9.85 | 10.00 | 10.55 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 74.00 | 10.80 | 11.45 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 75.00 | 10.75 | 13.00 | 17.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:57 PM EST |
| 76.00 | 11.95 | 13.30 | 21.20 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:57 PM EST |
| 77.00 | 13.75 | 14.00 | 19.64 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:57 PM EST |
| 80.00 | 16.75 | 17.45 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 85.00 | 21.80 | 22.00 | 27.65 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:57 PM EST |