Options Chain for NIKE INC CL B (NKE) - $57.39 as of 4/24/2025 9:42:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.20 | 29.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 31.00 | 25.55 | 28.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 32.00 | 24.60 | 27.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 33.00 | 23.75 | 26.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 34.00 | 22.75 | 25.15 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 35.00 | 21.80 | 24.15 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 36.00 | 20.75 | 23.45 | 19.10 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/23/2025 4:00:00 PM EST |
| 37.00 | 19.95 | 22.15 | 20.15 | 0.00 | 0.00% | 0 | 15 | 1.11 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 38.00 | 18.95 | 21.20 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 39.00 | 18.00 | 20.20 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 40.00 | 17.00 | 19.25 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 41.00 | 16.05 | 18.25 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 42.00 | 15.05 | 17.30 | % | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.02 | 4/23/2025 4:00:00 PM EST | |||
| 43.00 | 14.10 | 16.35 | 12.55 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.02 | 4/16/2025 | 4/23/2025 4:00:00 PM EST |
| 44.00 | 13.15 | 15.50 | 11.09 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.94 | 0.01 | -0.02 | 4/15/2025 | 4/23/2025 4:00:00 PM EST |
| 45.00 | 12.20 | 14.40 | % | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.03 | 4/23/2025 4:00:00 PM EST | |||
| 46.00 | 11.25 | 13.65 | % | 0 | 0 | 0.76 | 0.92 | 0.02 | -0.03 | 4/23/2025 4:00:00 PM EST | |||
| 47.00 | 10.30 | 12.70 | % | 0 | 0 | 0.75 | 0.90 | 0.02 | -0.03 | 4/23/2025 4:00:00 PM EST | |||
| 48.00 | 9.95 | 11.25 | 10.24 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.88 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 49.00 | 9.25 | 10.05 | 6.95 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.85 | 0.02 | -0.04 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 50.00 | 8.10 | 9.50 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.83 | 0.03 | -0.04 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 51.00 | 7.40 | 8.55 | 5.40 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.80 | 0.03 | -0.04 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 52.00 | 6.50 | 8.00 | 4.73 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.77 | 0.03 | -0.04 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 53.00 | 6.10 | 6.75 | 5.90 | 0.00 | 0.00% | 0 | 71 | 0.46 | 0.74 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 54.00 | 5.30 | 6.15 | 5.73 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.70 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 55.00 | 4.80 | 4.95 | 4.80 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.66 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 56.00 | 4.20 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 52 | 0.41 | 0.61 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 57.00 | 3.60 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 43 | 0.43 | 0.57 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 58.00 | 3.10 | 3.25 | 3.01 | 0.00 | 0.00% | 0 | 36 | 0.44 | 0.52 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 59.00 | 2.40 | 2.93 | 2.64 | 0.00 | 0.00% | 0 | 56 | 0.45 | 0.47 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 60.00 | 2.21 | 2.91 | 2.21 | 0.00 | 0.00% | 0 | 408 | 0.43 | 0.42 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 61.00 | 1.80 | 2.18 | 2.11 | +0.26 | +14.06% | 2 | 629 | 0.42 | 0.37 | 0.05 | -0.04 | 4/24/2025 | 4/23/2025 4:00:00 PM EST |
| 62.00 | 1.44 | 1.79 | 1.61 | 0.00 | 0.00% | 0 | 39 | 0.42 | 0.32 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 63.00 | 1.11 | 1.53 | 1.30 | 0.00 | 0.00% | 0 | 147 | 0.42 | 0.28 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 64.00 | 0.85 | 1.26 | 1.09 | 0.00 | 0.00% | 0 | 39 | 0.39 | 0.24 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 65.00 | 0.74 | 0.99 | 0.88 | +0.02 | +2.33% | 2 | 465 | 0.42 | 0.21 | 0.04 | -0.03 | 4/24/2025 | 4/23/2025 4:00:00 PM EST |
| 66.00 | 0.57 | 0.92 | 0.74 | 0.00 | 0.00% | 0 | 230 | 0.40 | 0.18 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 67.00 | 0.40 | 0.83 | 0.66 | 0.00 | 0.00% | 0 | 920 | 0.43 | 0.15 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 68.00 | 0.15 | 0.71 | 0.48 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.13 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 69.00 | 0.32 | 0.61 | 0.37 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.11 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 70.00 | 0.29 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 49 | 0.43 | 0.09 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 75.00 | 0.04 | 0.60 | 0.20 | +0.05 | +33.34% | 1 | 73 | 0.49 | 0.03 | 0.01 | -0.01 | 4/24/2025 | 4/23/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.25 | 0.25 | +0.14 | +127.28% | 12 | 11 | 0.50 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/23/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/23/2025 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 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/23/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 4/23/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 11 | 1.04 | -0.01 | 0.00 | -0.01 | 4/15/2025 | 4/23/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.02 | 0.00 | -0.01 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.03 | 0.01 | -0.02 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.66 | -0.04 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 44.00 | 0.05 | 1.39 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.06 | 0.01 | -0.02 | 4/15/2025 | 4/23/2025 4:00:00 PM EST |
| 45.00 | 0.24 | 0.93 | 0.73 | 0.00 | 0.00% | 0 | 28 | 0.55 | -0.07 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 46.00 | 0.30 | 0.97 | 0.43 | 0.00 | 0.00% | 0 | 17 | 0.59 | -0.08 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 47.00 | 0.33 | 1.65 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.10 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 48.00 | 0.47 | 0.61 | 0.63 | 0.00 | 0.00% | 0 | 33 | 0.51 | -0.12 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 49.00 | 0.41 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.15 | 0.02 | -0.04 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 50.00 | 0.69 | 1.06 | 0.88 | +0.01 | +1.15% | 1 | 193 | 0.51 | -0.17 | 0.03 | -0.04 | 4/24/2025 | 4/23/2025 4:00:00 PM EST |
| 51.00 | 0.71 | 1.16 | 1.10 | 0.00 | 0.00% | 0 | 185 | 0.51 | -0.20 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 52.00 | 1.00 | 1.43 | 1.29 | 0.00 | 0.00% | 0 | 28 | 0.48 | -0.23 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 53.00 | 1.17 | 1.61 | 1.55 | 0.00 | 0.00% | 0 | 121 | 0.51 | -0.26 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 54.00 | 1.60 | 1.86 | 1.71 | -0.09 | -5.00% | 1 | 303 | 0.49 | -0.30 | 0.04 | -0.05 | 4/24/2025 | 4/23/2025 4:00:00 PM EST |
| 55.00 | 1.82 | 2.14 | 2.21 | 0.00 | 0.00% | 0 | 69 | 0.47 | -0.34 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 56.00 | 2.26 | 2.96 | 2.72 | 0.00 | 0.00% | 0 | 79 | 0.46 | -0.39 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 57.00 | 2.38 | 3.00 | 3.04 | 0.00 | 0.00% | 0 | 130 | 0.47 | -0.43 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 58.00 | 2.82 | 3.50 | 3.26 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.48 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 59.00 | 3.75 | 3.95 | 3.70 | 0.00 | 0.00% | 0 | 69 | 0.49 | -0.53 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 60.00 | 4.35 | 4.60 | 4.31 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.58 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 61.00 | 4.95 | 5.40 | 5.88 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.63 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 62.00 | 5.55 | 6.15 | 5.99 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.68 | 0.05 | -0.04 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 63.00 | 5.75 | 8.00 | 6.83 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.72 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 64.00 | 7.00 | 7.40 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.76 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 65.00 | 7.90 | 8.35 | 8.71 | 0.00 | 0.00% | 0 | 61 | 0.43 | -0.79 | 0.04 | -0.03 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 66.00 | 8.65 | 9.05 | 9.03 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.82 | 0.03 | -0.03 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 67.00 | 8.85 | 10.35 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.85 | 0.03 | -0.03 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 68.00 | 10.10 | 10.95 | 13.13 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.87 | 0.03 | -0.02 | 4/21/2025 | 4/23/2025 4:00:00 PM EST |
| 69.00 | 10.35 | 12.55 | 14.22 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.89 | 0.02 | -0.02 | 4/16/2025 | 4/23/2025 4:00:00 PM EST |
| 70.00 | 11.30 | 13.55 | 12.29 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.91 | 0.02 | -0.02 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 75.00 | 16.15 | 18.40 | 20.95 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 4/11/2025 | 4/23/2025 4:00:00 PM EST |
| 80.00 | 21.10 | 23.45 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 85.00 | 26.10 | 28.45 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST |