Options Chain for NIKE INC CL B (NKE) - $63.17 as of 3/31/2025 4:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 13.45 | 14.90 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 53.00 | 11.10 | 11.30 | % | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 54.00 | 10.20 | 10.45 | % | 0 | 0 | 0.33 | 0.94 | 0.02 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 55.00 | 9.25 | 9.45 | % | 0 | 0 | 0.39 | 0.92 | 0.02 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 56.00 | 8.35 | 8.50 | % | 0 | 0 | 0.31 | 0.90 | 0.03 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 57.00 | 7.45 | 7.55 | % | 0 | 0 | 0.32 | 0.87 | 0.03 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 58.00 | 6.35 | 6.75 | % | 0 | 0 | 0.31 | 0.84 | 0.04 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 59.00 | 5.40 | 6.55 | % | 0 | 0 | 0.31 | 0.80 | 0.04 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 60.00 | 5.00 | 5.10 | 5.08 | +0.28 | +5.84% | 13 | 12 | 0.31 | 0.76 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 61.00 | 4.30 | 4.40 | 4.25 | +0.05 | +1.19% | 26 | 0 | 0.30 | 0.70 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 62.00 | 3.60 | 3.70 | 3.80 | +0.30 | +8.58% | 1 | 1 | 0.30 | 0.65 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 63.00 | 3.00 | 3.10 | 2.84 | -0.06 | -2.07% | 2 | 2 | 0.30 | 0.58 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 64.00 | 2.49 | 2.54 | 2.54 | +0.07 | +2.84% | 55 | 37 | 0.30 | 0.52 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 65.00 | 2.02 | 2.08 | 2.01 | 0.00 | 0.00% | 146 | 222 | 0.29 | 0.46 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 66.00 | 1.58 | 1.66 | 1.65 | -0.16 | -8.84% | 2 | 1 | 0.29 | 0.39 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 67.00 | 1.27 | 1.33 | 1.17 | -0.04 | -3.31% | 2 | 5 | 0.29 | 0.34 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 68.00 | 1.00 | 1.06 | 1.03 | -0.01 | -0.97% | 6 | 114 | 0.29 | 0.28 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 69.00 | 0.79 | 0.84 | 0.80 | -0.65 | -44.83% | 2 | 72 | 0.29 | 0.23 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 70.00 | 0.62 | 0.67 | 0.64 | -0.08 | -11.12% | 89 | 135 | 0.30 | 0.19 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 71.00 | 0.49 | 0.54 | 0.56 | +0.01 | +1.82% | 1 | 108 | 0.29 | 0.15 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 72.00 | 0.39 | 0.43 | 0.40 | % | 2 | 0 | 0.31 | 0.13 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 73.00 | 0.31 | 0.36 | % | 0 | 0 | 0.31 | 0.10 | 0.03 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 74.00 | 0.27 | 0.30 | 0.27 | % | 3 | 0 | 0.32 | 0.08 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 75.00 | 0.21 | 0.25 | 0.21 | % | 5 | 0 | 0.33 | 0.07 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 76.00 | 0.17 | 0.21 | % | 0 | 0 | 0.34 | 0.06 | 0.02 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 77.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 78.00 | 0.00 | 0.17 | 0.15 | % | 8 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 79.00 | 0.01 | 0.41 | 0.12 | % | 8 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 80.00 | 0.02 | 0.21 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 53.00 | 0.05 | 0.33 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 54.00 | 0.00 | 0.22 | % | 0 | 0 | 0.35 | -0.06 | 0.02 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 55.00 | 0.23 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.08 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 56.00 | 0.30 | 0.34 | 0.34 | % | 19 | 0 | 0.33 | -0.10 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 57.00 | 0.40 | 0.44 | 0.52 | % | 1 | 0 | 0.32 | -0.13 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 58.00 | 0.00 | 0.58 | 0.57 | -0.12 | -17.40% | 3 | 13 | 0.32 | -0.16 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 59.00 | 0.72 | 0.76 | 0.75 | +0.03 | +4.17% | 30 | 11 | 0.31 | -0.20 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 60.00 | 0.94 | 0.98 | 1.15 | +0.09 | +8.50% | 33 | 14 | 0.31 | -0.24 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 61.00 | 1.22 | 1.26 | % | 0 | 0 | 0.30 | -0.30 | 0.05 | -0.03 | 3/31/2025 2:58:50 PM EST | |||
| 62.00 | 1.55 | 1.59 | 1.80 | -0.03 | -1.64% | 18 | 5 | 0.30 | -0.35 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 63.00 | 1.93 | 2.00 | 2.00 | -0.24 | -10.72% | 31 | 32 | 0.30 | -0.42 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 64.00 | 2.39 | 2.45 | 2.45 | -0.33 | -11.88% | 59 | 29 | 0.30 | -0.48 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 65.00 | 2.92 | 2.98 | 2.97 | -0.38 | -11.35% | 36 | 53 | 0.30 | -0.54 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 66.00 | 3.50 | 3.60 | 4.02 | +0.22 | +5.79% | 2 | 18 | 0.29 | -0.61 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 67.00 | 4.15 | 4.30 | 4.50 | -0.18 | -3.85% | 4 | 3 | 0.29 | -0.66 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 68.00 | 4.90 | 5.00 | 5.05 | -0.40 | -7.34% | 3 | 6 | 0.29 | -0.72 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 69.00 | 5.70 | 5.80 | 5.76 | -0.42 | -6.80% | 1 | 4 | 0.29 | -0.77 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:50 PM EST |
| 70.00 | 6.55 | 7.05 | 7.06 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.81 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 71.00 | 7.45 | 7.55 | % | 0 | 0 | 0.36 | -0.85 | 0.04 | -0.02 | 3/31/2025 2:58:50 PM EST | |||
| 72.00 | 7.95 | 8.55 | 8.25 | % | 1 | 0 | 0.31 | -0.87 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 73.00 | 9.30 | 9.50 | 9.38 | % | 1 | 0 | 0.37 | -0.90 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 74.00 | 10.15 | 10.85 | 10.66 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.92 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 75.00 | 11.10 | 11.40 | % | 0 | 0 | 0.35 | -0.93 | 0.02 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 76.00 | 11.70 | 12.40 | 12.15 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.94 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:50 PM EST |
| 77.00 | 12.90 | 13.40 | 13.45 | % | 1 | 0 | 0.45 | -0.95 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 78.00 | 14.15 | 14.50 | 14.85 | % | 1 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:50 PM EST | |
| 79.00 | 13.95 | 16.75 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 80.00 | 16.15 | 16.45 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:58:50 PM EST | |||
| 85.00 | 19.90 | 23.15 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 90.00 | 25.50 | 27.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 95.00 | 30.05 | 32.25 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST | |||
| 100.00 | 35.10 | 37.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:50 PM EST |