Options Chain for NIKE INC CL B (NKE) - $57.62 as of 4/25/2025 8:51:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.45 | 29.70 | 24.20 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 32.50 | 23.30 | 26.50 | 22.05 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 22.35 | 23.20 | 19.00 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.98 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 37.50 | 20.30 | 20.65 | 17.80 | 0.00 | 0.00% | 0 | 37 | 0.73 | 0.98 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 17.60 | 18.40 | 18.00 | -0.45 | -2.44% | 43 | 113 | 0.63 | 0.96 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 42.50 | 15.00 | 15.95 | 15.55 | 0.00 | 0.00% | 0 | 29 | 0.54 | 0.94 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 13.10 | 13.45 | 12.75 | -1.00 | -7.28% | 25 | 59 | 0.55 | 0.91 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 47.50 | 10.55 | 11.00 | 10.96 | -0.96 | -8.06% | 11 | 181 | 0.45 | 0.87 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 50.00 | 8.70 | 9.25 | 8.60 | -0.83 | -8.81% | 313 | 1,339 | 0.49 | 0.82 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 52.50 | 6.75 | 6.90 | 6.50 | -0.75 | -10.35% | 244 | 660 | 0.43 | 0.74 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 55.00 | 5.05 | 5.20 | 5.01 | -0.79 | -13.63% | 196 | 4,291 | 0.41 | 0.64 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 57.50 | 3.65 | 3.75 | 3.69 | -0.66 | -15.18% | 283 | 7,474 | 0.40 | 0.54 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 2.42 | 2.56 | 2.52 | -0.58 | -18.71% | 1,617 | 5,497 | 0.38 | 0.42 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 62.50 | 1.63 | 1.69 | 1.64 | -0.41 | -20.00% | 242 | 9,129 | 0.38 | 0.32 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 1.05 | 1.08 | 1.05 | -0.28 | -21.06% | 11,150 | 14,559 | 0.38 | 0.22 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 0.60 | 0.68 | 0.68 | -0.18 | -20.93% | 1,524 | 5,853 | 0.38 | 0.16 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 0.40 | 0.44 | 0.43 | -0.14 | -24.57% | 2,555 | 16,939 | 0.38 | 0.12 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 0.26 | 0.31 | 0.28 | -0.11 | -28.21% | 172 | 2,754 | 0.39 | 0.09 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 0.18 | 0.21 | 0.19 | -0.07 | -26.93% | 7,827 | 7,612 | 0.40 | 0.07 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 0.12 | 0.22 | 0.17 | -0.02 | -10.53% | 314 | 1,896 | 0.43 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 0.10 | 0.15 | 0.10 | -0.03 | -23.08% | 584 | 18,444 | 0.44 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 82.50 | 0.08 | 0.27 | 0.08 | -0.02 | -20.00% | 41 | 3,582 | 0.49 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 41 | 15,654 | 0.46 | 0.02 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 87.50 | 0.04 | 0.15 | 0.06 | +0.01 | +20.00% | 69 | 1,138 | 0.50 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 0.08 | 0.08 | +0.02 | +33.34% | 31 | 5,591 | 0.51 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 92.50 | 0.02 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 2,080 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 0.02 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 6,308 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 97.50 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2,224 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 55 | 13,273 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | +0.03 | +150.00% | 41 | 1,782 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 0.02 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 15,492 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5,581 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 15,683 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 2,870 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 1,029 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 702 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,400 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 725 | 1.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,015 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 842 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 490 | 1.36 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 297 | 1.01 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 779 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 222 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 849 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 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 | 0.01 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 32.50 | 0.01 | 0.42 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 0.11 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 545 | 0.74 | -0.02 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 37.50 | 0.13 | 0.31 | 0.18 | -0.08 | -30.77% | 8 | 992 | 0.66 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 0.20 | 0.22 | 0.21 | -0.01 | -4.55% | 7 | 2,961 | 0.56 | -0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 42.50 | 0.27 | 0.31 | 0.31 | +0.02 | +6.90% | 13 | 10,811 | 0.52 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 45.00 | 0.42 | 0.45 | 0.50 | +0.08 | +19.05% | 99 | 3,370 | 0.49 | -0.09 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 47.50 | 0.67 | 0.69 | 0.71 | +0.08 | +12.70% | 69 | 4,638 | 0.46 | -0.13 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 50.00 | 1.03 | 1.08 | 1.04 | +0.08 | +8.34% | 551 | 4,185 | 0.44 | -0.18 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 52.50 | 1.60 | 1.67 | 1.61 | +0.02 | +1.26% | 252 | 6,767 | 0.43 | -0.26 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 55.00 | 2.28 | 2.55 | 2.44 | +0.24 | +10.91% | 144 | 7,140 | 0.41 | -0.36 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 57.50 | 3.45 | 3.55 | 3.50 | +0.34 | +10.76% | 206 | 7,301 | 0.40 | -0.46 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 4.80 | 4.90 | 5.04 | +0.64 | +14.55% | 41 | 13,014 | 0.39 | -0.58 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 62.50 | 6.45 | 6.55 | 6.64 | +0.39 | +6.24% | 25 | 5,896 | 0.39 | -0.68 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 8.30 | 8.70 | 8.39 | +0.64 | +8.26% | 23 | 14,940 | 0.40 | -0.78 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 10.45 | 10.60 | 10.50 | +0.75 | +7.70% | 147 | 5,105 | 0.39 | -0.84 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 12.70 | 12.85 | 13.08 | +1.23 | +10.38% | 7 | 14,331 | 0.40 | -0.88 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 14.90 | 15.25 | 15.46 | +1.61 | +11.63% | 1 | 5,568 | 0.39 | -0.91 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 17.35 | 17.65 | 17.75 | +0.46 | +2.66% | 60 | 10,726 | 0.41 | -0.93 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 19.90 | 21.45 | 20.35 | +1.15 | +5.99% | 6 | 1,875 | 0.49 | -0.95 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 22.20 | 22.60 | 22.67 | +0.62 | +2.82% | 3 | 4,891 | 0.53 | -0.96 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 82.50 | 24.75 | 25.05 | 25.32 | -1.54 | -5.74% | 4 | 295 | 0.55 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 27.25 | 28.25 | 31.00 | 0.00 | 0.00% | 0 | 2,433 | 0.71 | -0.98 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 87.50 | 29.60 | 31.85 | 33.90 | 0.00 | 0.00% | 0 | 75 | 0.66 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 32.15 | 32.80 | 34.70 | 0.00 | 0.00% | 0 | 43 | 0.68 | -0.99 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 92.50 | 34.15 | 36.05 | 34.45 | 0.00 | 0.00% | 0 | 71 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 36.55 | 38.55 | 38.00 | +0.92 | +2.49% | 2 | 94 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 97.50 | 38.55 | 41.15 | 39.37 | 0.00 | 0.00% | 0 | 37 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 41.85 | 43.45 | 42.80 | +0.80 | +1.91% | 110 | 89 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 46.60 | 48.35 | 47.10 | 0.00 | 0.00% | 0 | 37 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 50.70 | 54.45 | 53.00 | 0.00 | 0.00% | 0 | 27 | 1.06 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 56.15 | 58.70 | 57.35 | 0.00 | 0.00% | 0 | 18 | 1.17 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 61.15 | 63.65 | 64.10 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 66.15 | 68.65 | 53.78 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 71.15 | 73.65 | 46.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 76.15 | 79.45 | 61.36 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 81.15 | 83.65 | 63.84 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 86.15 | 88.65 | 68.31 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 91.15 | 93.60 | 72.15 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 96.15 | 98.65 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 160.00 | 101.15 | 103.65 | 58.85 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/1/2024 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 106.15 | 108.65 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 170.00 | 111.15 | 113.65 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 175.00 | 116.15 | 118.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 180.00 | 121.15 | 123.65 | 115.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 4:00:00 PM EST |