Options Chain for NIKE INC CL B (NKE) - $61.44 as of 5/29/2025 8:15:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.15 | 32.70 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 35.00 | 24.35 | 27.70 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 40.00 | 19.35 | 23.45 | 17.40 | 0.00 | 0.00% | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 4:00:01 PM EST |
| 44.00 | 15.35 | 19.45 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 45.00 | 14.60 | 18.45 | 17.35 | 0.00 | 0.00% | 0 | 4 | 2.51 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 46.00 | 13.35 | 17.45 | 11.65 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 4:00:01 PM EST |
| 47.00 | 12.40 | 16.45 | 15.71 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 48.00 | 11.40 | 15.45 | 14.55 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 49.00 | 10.40 | 14.45 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 50.00 | 11.25 | 11.60 | 10.50 | 0.00 | 0.00% | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 4:00:01 PM EST |
| 51.00 | 10.35 | 10.75 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 52.00 | 9.30 | 9.95 | 10.20 | -0.80 | -7.28% | 5 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 53.00 | 8.30 | 8.55 | 7.10 | 0.00 | 0.00% | 0 | 21 | 1.44 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 54.00 | 7.35 | 7.60 | 6.35 | 0.00 | 0.00% | 0 | 23 | 1.19 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 55.00 | 6.30 | 6.55 | 6.67 | -0.78 | -10.47% | 7 | 19 | 0.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 56.00 | 5.30 | 5.55 | 6.45 | 0.00 | 0.00% | 0 | 23 | 0.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 57.00 | 4.35 | 4.55 | 5.02 | -0.44 | -8.06% | 8 | 69 | 0.72 | 0.96 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 58.00 | 3.40 | 3.60 | 3.58 | -0.37 | -9.37% | 7 | 201 | 0.79 | 0.88 | 0.09 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 59.00 | 2.62 | 2.87 | 2.62 | -0.42 | -13.82% | 15 | 196 | 0.38 | 0.79 | 0.11 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 60.00 | 1.88 | 2.13 | 1.92 | -0.21 | -9.86% | 257 | 763 | 0.37 | 0.67 | 0.13 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 61.00 | 1.31 | 1.35 | 1.30 | -0.30 | -18.75% | 188 | 499 | 0.34 | 0.54 | 0.14 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 62.00 | 0.85 | 0.88 | 0.82 | -0.27 | -24.78% | 938 | 1,545 | 0.34 | 0.40 | 0.13 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 63.00 | 0.52 | 0.55 | 0.53 | -0.18 | -25.36% | 998 | 1,911 | 0.34 | 0.28 | 0.12 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 64.00 | 0.32 | 0.34 | 0.33 | -0.12 | -26.67% | 770 | 1,116 | 0.35 | 0.19 | 0.09 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 65.00 | 0.18 | 0.21 | 0.20 | -0.08 | -28.58% | 1,644 | 2,020 | 0.35 | 0.13 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 66.00 | 0.11 | 0.14 | 0.14 | -0.04 | -22.23% | 275 | 980 | 0.36 | 0.09 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 67.00 | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 141 | 858 | 0.38 | 0.06 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 68.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 435 | 1,147 | 0.41 | 0.04 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 69.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 20 | 160 | 0.43 | 0.03 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 70.00 | 0.04 | 0.06 | 0.04 | -0.02 | -33.34% | 638 | 2,913 | 0.48 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 71.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 298 | 0.49 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 72.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 30 | 137 | 0.51 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 73.00 | 0.01 | 0.08 | 0.15 | +0.12 | +400.00% | 5 | 71 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 74.00 | 0.01 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 64 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 7 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | -0.36 | -97.30% | 4 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 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 | 0.47 | 0.01 | % | 5 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST | |
| 35.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.68 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.94 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 1.19 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.95 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 97 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 300 | 517 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 178 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.02 | 0.08 | +0.06 | +300.00% | 2 | 150 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 52.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,376 | 326 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 53.00 | 0.03 | 0.04 | 0.02 | -0.01 | -33.34% | 8 | 1,547 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 54.00 | 0.05 | 0.06 | 0.06 | -0.21 | -77.78% | 7 | 170 | 0.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 55.00 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 455 | 918 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 56.00 | 0.11 | 0.13 | 0.13 | 0.00 | 0.00% | 47 | 328 | 0.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 57.00 | 0.18 | 0.20 | 0.19 | 0.00 | 0.00% | 51 | 2,064 | 0.40 | -0.04 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 58.00 | 0.29 | 0.31 | 0.29 | -0.02 | -6.46% | 626 | 1,499 | 0.38 | -0.12 | 0.09 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 59.00 | 0.49 | 0.52 | 0.49 | -0.01 | -2.00% | 215 | 1,063 | 0.37 | -0.21 | 0.11 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 60.00 | 0.78 | 0.80 | 0.81 | +0.06 | +8.00% | 192 | 1,821 | 0.36 | -0.33 | 0.13 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 61.00 | 1.19 | 1.24 | 1.24 | +0.13 | +11.72% | 727 | 598 | 0.35 | -0.46 | 0.14 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 62.00 | 1.73 | 1.79 | 1.72 | +0.09 | +5.53% | 176 | 628 | 0.35 | -0.60 | 0.13 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 63.00 | 2.39 | 2.49 | 2.38 | +0.18 | +8.19% | 51 | 99 | 0.35 | -0.72 | 0.12 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 64.00 | 3.15 | 3.30 | 3.33 | +0.93 | +38.75% | 2 | 45 | 0.36 | -0.81 | 0.09 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 65.00 | 4.05 | 4.15 | 4.07 | +0.29 | +7.68% | 12 | 59 | 0.36 | -0.87 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 66.00 | 4.90 | 5.20 | 4.28 | -0.23 | -5.10% | 2 | 18 | 0.43 | -0.91 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 67.00 | 5.90 | 6.10 | 5.07 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.94 | 0.03 | -0.02 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 68.00 | 6.90 | 7.85 | 8.40 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.96 | 0.02 | -0.02 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 69.00 | 7.85 | 8.10 | 10.57 | 0.00 | 0.00% | 0 | 85 | 0.66 | -0.97 | 0.02 | -0.01 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 70.00 | 8.85 | 9.15 | 8.54 | -0.81 | -8.67% | 7 | 13 | 1.16 | -0.98 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 71.00 | 8.90 | 10.05 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 72.00 | 10.85 | 11.10 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 73.00 | 11.85 | 12.05 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 74.00 | 12.85 | 13.05 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 75.00 | 13.85 | 14.05 | 12.65 | 0.00 | 0.00% | 0 | 38 | 1.35 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 80.00 | 18.85 | 20.35 | 22.26 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 4:00:01 PM EST |
| 85.00 | 23.85 | 24.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST |