Options Chain for NIKE INC CL B (NKE) - $61.91 as of 6/9/2025 8:11:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.90 | 33.45 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:50 PM EST | |||
| 35.00 | 26.00 | 28.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:50 PM EST | |||
| 40.00 | 20.45 | 22.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:50 PM EST | |||
| 45.00 | 17.00 | 17.25 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 6/9/2025 3:59:50 PM EST |
| 47.00 | 15.05 | 15.30 | 16.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.98 | 0.01 | -0.02 | 6/4/2025 | 6/9/2025 3:59:50 PM EST |
| 48.00 | 14.10 | 14.35 | 14.85 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.97 | 0.01 | -0.03 | 5/13/2025 | 6/9/2025 3:59:50 PM EST |
| 49.00 | 13.10 | 13.40 | % | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.03 | 6/9/2025 3:59:50 PM EST | |||
| 50.00 | 12.15 | 12.35 | 13.39 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.95 | 0.01 | -0.03 | 6/5/2025 | 6/9/2025 3:59:50 PM EST |
| 51.00 | 10.90 | 11.50 | 11.52 | % | 2 | 0 | 0.51 | 0.94 | 0.01 | -0.04 | 6/9/2025 | 6/9/2025 3:59:50 PM EST | |
| 52.00 | 10.30 | 10.55 | % | 0 | 0 | 0.60 | 0.92 | 0.02 | -0.04 | 6/9/2025 3:59:50 PM EST | |||
| 53.00 | 8.55 | 9.55 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.90 | 0.02 | -0.05 | 6/6/2025 | 6/9/2025 3:59:50 PM EST |
| 54.00 | 8.15 | 8.65 | 8.71 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.87 | 0.03 | -0.05 | 6/3/2025 | 6/9/2025 3:59:50 PM EST |
| 55.00 | 7.55 | 7.80 | 8.94 | 0.00 | 0.00% | 0 | 45 | 0.53 | 0.85 | 0.03 | -0.06 | 6/5/2025 | 6/9/2025 3:59:50 PM EST |
| 56.00 | 6.55 | 6.95 | 7.15 | -0.60 | -7.75% | 2 | 51 | 0.55 | 0.81 | 0.03 | -0.07 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 57.00 | 6.05 | 6.20 | 6.60 | 0.00 | 0.00% | 2 | 71 | 0.53 | 0.77 | 0.04 | -0.07 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 58.00 | 5.35 | 5.45 | 5.56 | -0.59 | -9.60% | 4 | 61 | 0.54 | 0.73 | 0.04 | -0.08 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 59.00 | 4.70 | 4.80 | 4.95 | -0.05 | -1.00% | 9 | 40 | 0.54 | 0.69 | 0.05 | -0.08 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 60.00 | 4.05 | 4.15 | 4.35 | -0.20 | -4.40% | 281 | 228 | 0.54 | 0.64 | 0.05 | -0.09 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 61.00 | 3.50 | 3.60 | 3.59 | -0.23 | -6.03% | 8 | 118 | 0.54 | 0.58 | 0.05 | -0.09 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 62.00 | 3.00 | 3.10 | 3.10 | -0.40 | -11.43% | 48 | 2,397 | 0.55 | 0.53 | 0.05 | -0.09 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 63.00 | 2.55 | 2.60 | 2.58 | -0.52 | -16.78% | 215 | 435 | 0.54 | 0.48 | 0.05 | -0.09 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 64.00 | 2.14 | 2.20 | 2.21 | -0.34 | -13.34% | 83 | 371 | 0.54 | 0.43 | 0.05 | -0.09 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 65.00 | 1.80 | 1.83 | 1.83 | -0.33 | -15.28% | 1,161 | 3,558 | 0.54 | 0.38 | 0.05 | -0.08 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 66.00 | 1.48 | 1.52 | 1.54 | -0.11 | -6.67% | 89 | 315 | 0.54 | 0.33 | 0.05 | -0.08 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 67.00 | 1.22 | 1.26 | 1.26 | -0.25 | -16.56% | 451 | 505 | 0.54 | 0.28 | 0.05 | -0.07 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 68.00 | 1.00 | 1.05 | 1.04 | -0.21 | -16.80% | 110 | 664 | 0.54 | 0.25 | 0.04 | -0.07 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 69.00 | 0.81 | 0.87 | 0.87 | -0.18 | -17.15% | 155 | 388 | 0.55 | 0.21 | 0.04 | -0.06 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 70.00 | 0.67 | 0.71 | 0.72 | -0.16 | -18.19% | 1,235 | 750 | 0.55 | 0.18 | 0.04 | -0.06 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 71.00 | 0.55 | 0.59 | 0.58 | -0.14 | -19.45% | 26 | 327 | 0.55 | 0.15 | 0.03 | -0.05 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 72.00 | 0.46 | 0.49 | 0.49 | -0.09 | -15.52% | 26 | 104 | 0.56 | 0.13 | 0.03 | -0.05 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 73.00 | 0.38 | 0.43 | 0.43 | -0.06 | -12.25% | 6 | 51 | 0.57 | 0.11 | 0.02 | -0.04 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 74.00 | 0.31 | 0.36 | 0.36 | -0.13 | -26.54% | 5 | 86 | 0.57 | 0.09 | 0.02 | -0.04 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 75.00 | 0.27 | 0.30 | 0.29 | -0.06 | -17.15% | 11 | 317 | 0.58 | 0.08 | 0.02 | -0.03 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 80.00 | 0.05 | 0.16 | 0.13 | -0.03 | -18.75% | 4 | 219 | 0.64 | 0.03 | 0.01 | -0.02 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 85.00 | 0.02 | 0.13 | 0.08 | -0.01 | -11.12% | 2 | 28 | 0.74 | 0.01 | 0.00 | -0.01 | 6/9/2025 | 6/9/2025 3:59:50 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 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/9/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/9/2025 3:59:50 PM EST | |||
| 40.00 | 0.01 | 0.16 | 0.03 | -0.01 | -25.00% | 1 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 45.00 | 0.05 | 0.47 | 0.10 | 0.00 | 0.00% | 112 | 175 | 1.14 | -0.01 | 0.00 | -0.02 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 47.00 | 0.07 | 0.17 | 0.13 | -0.03 | -18.75% | 1 | 47 | 0.70 | -0.02 | 0.01 | -0.02 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 48.00 | 0.06 | 0.36 | 0.12 | -0.09 | -42.86% | 2 | 82 | 0.74 | -0.03 | 0.01 | -0.03 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 49.00 | 0.10 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 21 | 0.67 | -0.04 | 0.01 | -0.03 | 6/2/2025 | 6/9/2025 3:59:50 PM EST |
| 50.00 | 0.20 | 0.22 | 0.20 | -0.01 | -4.77% | 155 | 265 | 0.64 | -0.05 | 0.01 | -0.03 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 51.00 | 0.25 | 0.28 | 0.25 | +0.01 | +4.17% | 8 | 40 | 0.62 | -0.06 | 0.01 | -0.04 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 52.00 | 0.32 | 0.33 | 0.32 | -0.01 | -3.03% | 40 | 119 | 0.60 | -0.08 | 0.02 | -0.04 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 53.00 | 0.40 | 0.43 | 0.40 | +0.02 | +5.27% | 27 | 252 | 0.59 | -0.10 | 0.02 | -0.05 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 54.00 | 0.52 | 0.54 | 0.52 | +0.03 | +6.13% | 250 | 185 | 0.58 | -0.13 | 0.03 | -0.05 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 55.00 | 0.66 | 0.69 | 0.63 | +0.04 | +6.78% | 301 | 802 | 0.57 | -0.15 | 0.03 | -0.06 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 56.00 | 0.83 | 0.87 | 0.83 | +0.11 | +15.28% | 1,223 | 299 | 0.56 | -0.19 | 0.03 | -0.07 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 57.00 | 1.06 | 1.09 | 1.04 | +0.11 | +11.83% | 175 | 3,376 | 0.56 | -0.23 | 0.04 | -0.07 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 58.00 | 1.32 | 1.43 | 1.34 | +0.18 | +15.52% | 512 | 417 | 0.56 | -0.27 | 0.04 | -0.08 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 59.00 | 1.64 | 1.70 | 1.65 | +0.19 | +13.02% | 73 | 169 | 0.56 | -0.31 | 0.05 | -0.08 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 60.00 | 2.02 | 2.06 | 2.04 | +0.29 | +16.58% | 246 | 2,123 | 0.55 | -0.36 | 0.05 | -0.09 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 61.00 | 2.45 | 2.49 | 2.37 | +0.19 | +8.72% | 131 | 136 | 0.55 | -0.42 | 0.05 | -0.09 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 62.00 | 2.94 | 2.98 | 2.89 | +0.23 | +8.65% | 161 | 205 | 0.55 | -0.47 | 0.05 | -0.09 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 63.00 | 3.45 | 3.55 | 3.50 | +0.45 | +14.76% | 338 | 227 | 0.55 | -0.52 | 0.05 | -0.09 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 64.00 | 4.05 | 4.15 | 3.66 | 0.00 | 0.00% | 0 | 2,134 | 0.55 | -0.57 | 0.05 | -0.09 | 6/6/2025 | 6/9/2025 3:59:50 PM EST |
| 65.00 | 4.70 | 4.75 | 4.55 | +0.35 | +8.34% | 5 | 91 | 0.54 | -0.62 | 0.05 | -0.08 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 66.00 | 5.35 | 5.45 | 4.62 | -0.28 | -5.72% | 2 | 181 | 0.54 | -0.67 | 0.05 | -0.08 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 67.00 | 6.10 | 6.20 | 5.95 | +0.35 | +6.25% | 1 | 4 | 0.54 | -0.72 | 0.05 | -0.07 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 68.00 | 6.85 | 7.00 | 6.70 | +0.40 | +6.35% | 10 | 5 | 0.54 | -0.75 | 0.04 | -0.07 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 69.00 | 7.60 | 8.00 | 7.45 | 0.00 | 0.00% | 4 | 30 | 0.56 | -0.79 | 0.04 | -0.06 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 70.00 | 8.55 | 8.85 | 8.43 | +0.15 | +1.82% | 3 | 35 | 0.57 | -0.82 | 0.04 | -0.06 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 71.00 | 9.40 | 9.55 | % | 0 | 0 | 0.55 | -0.85 | 0.03 | -0.05 | 6/9/2025 3:59:50 PM EST | |||
| 72.00 | 9.90 | 10.45 | 9.60 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.87 | 0.03 | -0.05 | 6/5/2025 | 6/9/2025 3:59:50 PM EST |
| 73.00 | 10.55 | 11.40 | 10.90 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.89 | 0.02 | -0.04 | 6/6/2025 | 6/9/2025 3:59:50 PM EST |
| 74.00 | 12.10 | 13.35 | % | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.04 | 6/9/2025 3:59:50 PM EST | |||
| 75.00 | 13.05 | 14.30 | 12.15 | -0.64 | -5.01% | 1 | 28 | 0.61 | -0.92 | 0.02 | -0.03 | 6/9/2025 | 6/9/2025 3:59:50 PM EST |
| 80.00 | 17.95 | 18.75 | 17.98 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.02 | 6/3/2025 | 6/9/2025 3:59:50 PM EST |
| 85.00 | 21.15 | 24.55 | 21.65 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 6/5/2025 | 6/9/2025 3:59:50 PM EST |