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 | 26.30 | 28.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 22.30 | 23.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 17.20 | 18.05 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 44.00 | 13.35 | 13.85 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 12.60 | 13.05 | % | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 46.00 | 10.75 | 11.95 | % | 0 | 0 | 0.75 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 47.00 | 9.05 | 11.00 | % | 0 | 0 | 0.27 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 48.00 | 9.80 | 10.10 | % | 0 | 0 | 0.50 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 49.00 | 8.65 | 9.10 | % | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 7.45 | 8.35 | 8.35 | % | 1 | 0 | 0.38 | 0.84 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 51.00 | 6.30 | 7.40 | % | 0 | 0 | 0.36 | 0.80 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 52.00 | 6.20 | 6.55 | % | 0 | 0 | 0.41 | 0.78 | 0.04 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 53.00 | 4.95 | 5.80 | 6.23 | % | 1 | 0 | 0.36 | 0.74 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 54.00 | 4.95 | 5.10 | % | 0 | 0 | 0.42 | 0.69 | 0.04 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 4.30 | 4.40 | 4.93 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.65 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 56.00 | 3.05 | 3.80 | 4.05 | +0.15 | +3.85% | 1 | 4 | 0.36 | 0.60 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.00 | 3.10 | 3.20 | 3.20 | +0.01 | +0.32% | 3 | 2 | 0.40 | 0.54 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 58.00 | 2.50 | 2.70 | 2.76 | +0.30 | +12.20% | 9 | 1 | 0.39 | 0.49 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 2.18 | 2.29 | 2.47 | -0.38 | -13.34% | 4 | 7 | 0.39 | 0.44 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 1.69 | 1.88 | 1.93 | -0.42 | -17.88% | 32 | 17 | 0.38 | 0.39 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 61.00 | 1.46 | 1.71 | 1.65 | +0.23 | +16.20% | 5 | 1 | 0.40 | 0.34 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 62.00 | 1.18 | 1.45 | 1.26 | +0.23 | +22.33% | 2 | 5 | 0.38 | 0.29 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 63.00 | 0.93 | 1.01 | 1.03 | -0.20 | -16.26% | 11 | 1 | 0.38 | 0.25 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 0.81 | 0.79 | -0.18 | -18.56% | 7 | 1 | 0.31 | 0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.59 | 0.66 | 0.67 | -0.12 | -15.19% | 22 | 2 | 0.38 | 0.18 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 66.00 | 0.46 | 1.31 | 0.52 | 0.00 | 0.00% | 20 | 10 | 0.45 | 0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 67.00 | 0.38 | 0.44 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.13 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 68.00 | 0.15 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.11 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 69.00 | 0.25 | 0.31 | % | 0 | 0 | 0.40 | 0.09 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.20 | 0.24 | 0.24 | +0.01 | +4.35% | 6 | 4 | 0.40 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.11 | 0.20 | +0.08 | +66.67% | 1 | 3 | 0.44 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.31 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 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 | 0.48 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.22 | 0.30 | % | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 46.00 | 0.28 | 0.43 | % | 0 | 0 | 0.50 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 47.00 | 0.24 | 0.42 | % | 0 | 0 | 0.46 | -0.09 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 48.00 | 0.44 | 0.50 | 0.44 | % | 3 | 0 | 0.47 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 49.00 | 0.35 | 0.60 | % | 0 | 0 | 0.46 | -0.14 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.70 | 0.75 | 0.65 | % | 19 | 0 | 0.45 | -0.16 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 51.00 | 0.64 | 0.93 | 0.82 | % | 6 | 0 | 0.40 | -0.20 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 52.00 | 0.86 | 1.14 | 1.03 | -0.02 | -1.91% | 42 | 2 | 0.43 | -0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 53.00 | 1.28 | 1.47 | 1.27 | % | 2 | 0 | 0.43 | -0.26 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 54.00 | 1.57 | 1.69 | 1.55 | +0.18 | +13.14% | 2 | 2 | 0.42 | -0.31 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 1.93 | 2.03 | 1.80 | +0.06 | +3.45% | 1 | 3 | 0.41 | -0.35 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 56.00 | 2.33 | 2.41 | 2.17 | +0.18 | +9.05% | 1 | 8 | 0.41 | -0.40 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.00 | 2.70 | 3.15 | 2.49 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.46 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 58.00 | 3.25 | 3.40 | 3.25 | +0.15 | +4.84% | 1 | 1 | 0.40 | -0.51 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 3.80 | 3.95 | 3.80 | +0.60 | +18.75% | 2 | 2 | 0.40 | -0.56 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 4.45 | 4.55 | % | 0 | 0 | 0.40 | -0.61 | 0.05 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 61.00 | 5.10 | 5.25 | % | 0 | 0 | 0.40 | -0.66 | 0.05 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 62.00 | 5.80 | 6.00 | 5.26 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.71 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 63.00 | 6.30 | 7.30 | 6.71 | % | 2 | 0 | 0.42 | -0.75 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 64.00 | 7.40 | 8.00 | 7.16 | +0.83 | +13.12% | 1 | 1 | 0.44 | -0.78 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 8.25 | 8.95 | % | 0 | 0 | 0.46 | -0.82 | 0.04 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 66.00 | 9.15 | 10.25 | 9.46 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.85 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 67.00 | 10.05 | 10.90 | % | 0 | 0 | 0.51 | -0.87 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 68.00 | 10.80 | 11.20 | % | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 69.00 | 11.80 | 12.10 | % | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 12.80 | 13.05 | 12.13 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.93 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 16.85 | 18.00 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.98 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 22.60 | 22.90 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 25.60 | 28.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |