Options Chain for NIKE INC CL B (NKE) - $57.35 as of 5/5/2025 8:46:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.50 | 28.75 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 25.35 | 28.55 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 24.40 | 26.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 24.35 | 25.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 23.40 | 23.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 22.40 | 22.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 21.45 | 21.70 | 19.10 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 20.45 | 21.10 | 20.15 | 0.00 | 0.00% | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 19.40 | 20.15 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 39.00 | 18.40 | 19.25 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 17.50 | 18.35 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 41.00 | 16.50 | 16.75 | 17.21 | 0.00 | 0.00% | 0 | 10 | 1.16 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 42.00 | 15.50 | 16.15 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 43.00 | 14.55 | 14.80 | 12.55 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 44.00 | 13.55 | 14.15 | 11.09 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 12.55 | 12.85 | % | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 46.00 | 11.55 | 12.55 | % | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 47.00 | 10.70 | 11.15 | 11.35 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.95 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 48.00 | 9.75 | 9.95 | 9.97 | +1.07 | +12.03% | 6 | 4 | 0.50 | 0.93 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 49.00 | 8.80 | 9.05 | 9.07 | +0.47 | +5.47% | 5 | 12 | 0.73 | 0.91 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 7.55 | 8.00 | 8.00 | -1.10 | -12.09% | 11 | 12 | 0.39 | 0.89 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 51.00 | 7.00 | 7.15 | 7.28 | +0.58 | +8.66% | 5 | 13 | 0.45 | 0.86 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 52.00 | 6.15 | 6.30 | 6.29 | -0.31 | -4.70% | 22 | 6 | 0.44 | 0.82 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 53.00 | 5.35 | 5.45 | 6.50 | 0.00 | 0.00% | 0 | 67 | 0.43 | 0.78 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 54.00 | 4.60 | 4.70 | 4.95 | +0.60 | +13.80% | 205 | 31 | 0.42 | 0.74 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 3.90 | 4.00 | 4.04 | -0.82 | -16.88% | 18 | 53 | 0.42 | 0.68 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 56.00 | 3.25 | 3.35 | 3.35 | -0.50 | -12.99% | 23 | 458 | 0.41 | 0.63 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.00 | 2.66 | 2.73 | 3.05 | -0.30 | -8.96% | 26 | 91 | 0.40 | 0.56 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 58.00 | 2.13 | 2.22 | 2.36 | -0.56 | -19.18% | 147 | 142 | 0.39 | 0.49 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 1.71 | 1.76 | 1.75 | -0.70 | -28.58% | 49 | 127 | 0.39 | 0.42 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 1.32 | 1.38 | 1.35 | -0.60 | -30.77% | 2,664 | 520 | 0.38 | 0.36 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 61.00 | 1.01 | 1.08 | 1.12 | -0.40 | -26.32% | 234 | 658 | 0.38 | 0.30 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 62.00 | 0.79 | 0.83 | 0.84 | -0.36 | -30.00% | 26 | 197 | 0.38 | 0.25 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 63.00 | 0.60 | 0.63 | 0.64 | -0.27 | -29.67% | 82 | 450 | 0.39 | 0.20 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 64.00 | 0.44 | 0.48 | 0.47 | -0.23 | -32.86% | 151 | 169 | 0.39 | 0.16 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.33 | 0.37 | 0.36 | -0.19 | -34.55% | 65 | 1,091 | 0.39 | 0.13 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 66.00 | 0.16 | 0.29 | 0.27 | -0.12 | -30.77% | 1 | 260 | 0.37 | 0.10 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 67.00 | 0.19 | 0.23 | 0.22 | -0.10 | -31.25% | 26 | 969 | 0.40 | 0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 68.00 | 0.14 | 0.18 | 0.26 | 0.00 | 0.00% | 0 | 126 | 0.40 | 0.06 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 69.00 | 0.12 | 0.15 | 0.15 | -0.03 | -16.67% | 2 | 221 | 0.41 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.01 | 0.13 | 0.12 | -0.02 | -14.29% | 4 | 193 | 0.40 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.02 | 0.10 | 0.06 | +0.01 | +20.00% | 54 | 86 | 0.48 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.15 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 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 | 0.43 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.88 | 0.66 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.26 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.27 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.53 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.53 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.57 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.59 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.63 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.51 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.93 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.90 | 0.16 | 0.00 | 0.00% | 0 | 14 | 1.02 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.92 | 0.11 | -0.05 | -31.25% | 5 | 21 | 0.96 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.19 | 0.14 | +0.02 | +16.67% | 26 | 52 | 0.60 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 46.00 | 0.01 | 0.32 | 0.15 | 0.00 | 0.00% | 206 | 25 | 0.49 | -0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 47.00 | 0.18 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.05 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 48.00 | 0.23 | 0.26 | 0.22 | +0.02 | +10.00% | 19 | 99 | 0.49 | -0.07 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 49.00 | 0.29 | 0.32 | 0.27 | -0.01 | -3.58% | 12 | 51 | 0.48 | -0.09 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.36 | 0.40 | 0.38 | +0.06 | +18.75% | 156 | 312 | 0.46 | -0.11 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 51.00 | 0.47 | 0.51 | 0.52 | -0.08 | -13.34% | 23 | 226 | 0.45 | -0.14 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 52.00 | 0.62 | 0.66 | 0.64 | +0.11 | +20.76% | 39 | 68 | 0.44 | -0.18 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 53.00 | 0.80 | 0.85 | 0.76 | +0.11 | +16.93% | 54 | 154 | 0.43 | -0.22 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 54.00 | 1.04 | 1.08 | 1.07 | +0.15 | +16.31% | 25 | 401 | 0.42 | -0.26 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 1.33 | 1.38 | 1.30 | +0.22 | +20.37% | 51 | 76 | 0.41 | -0.32 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 56.00 | 1.67 | 1.72 | 1.60 | +0.23 | +16.79% | 13 | 88 | 0.41 | -0.37 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.00 | 2.07 | 2.14 | 2.01 | +0.19 | +10.44% | 220 | 165 | 0.40 | -0.44 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 58.00 | 2.55 | 2.62 | 2.44 | +0.23 | +10.41% | 236 | 32 | 0.39 | -0.51 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 3.10 | 3.20 | 2.99 | +0.33 | +12.41% | 14 | 95 | 0.39 | -0.58 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 3.70 | 3.85 | 3.52 | -0.09 | -2.50% | 5 | 39 | 0.39 | -0.64 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 61.00 | 4.40 | 4.55 | 5.25 | 0.00 | 0.00% | 0 | 22 | 0.38 | -0.70 | 0.06 | -0.04 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 62.00 | 5.20 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 54 | 0.39 | -0.75 | 0.06 | -0.04 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 63.00 | 6.00 | 6.10 | 6.83 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.80 | 0.05 | -0.03 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 64.00 | 6.80 | 7.00 | 7.00 | +0.20 | +2.95% | 2 | 6 | 0.41 | -0.84 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 7.75 | 7.90 | 7.22 | 0.00 | 0.00% | 0 | 76 | 0.39 | -0.87 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 66.00 | 7.80 | 9.65 | 9.80 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.90 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 67.00 | 9.55 | 9.80 | 9.55 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.92 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 68.00 | 10.00 | 10.80 | 11.35 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.94 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 69.00 | 11.50 | 11.75 | 14.22 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.95 | 0.02 | -0.01 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 12.50 | 14.40 | 11.47 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.96 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 15.50 | 18.85 | 20.95 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 22.05 | 24.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 26.30 | 28.85 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |