Options Chain for NIKE INC CL B (NKE) - $60.02 as of 5/27/2025 2:11:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.45 | 33.70 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 35.00 | 25.45 | 28.65 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 40.00 | 20.45 | 24.00 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:58 PM EST |
| 44.00 | 18.40 | 18.65 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 45.00 | 17.40 | 17.65 | 17.35 | 0.00 | 0.00% | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 46.00 | 16.45 | 16.65 | 11.65 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:58 PM EST |
| 47.00 | 15.40 | 15.65 | 15.71 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:58 PM EST |
| 48.00 | 14.40 | 14.65 | 14.55 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:58 PM EST |
| 49.00 | 13.45 | 13.65 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 50.00 | 12.40 | 12.65 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:58 PM EST |
| 51.00 | 11.40 | 11.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 52.00 | 10.40 | 10.60 | 11.00 | 0.00 | 0.00% | 0 | 9 | 0.82 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:58 PM EST |
| 53.00 | 9.40 | 9.70 | 7.10 | 0.00 | 0.00% | 0 | 21 | 0.76 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 54.00 | 8.45 | 8.70 | 6.35 | 0.00 | 0.00% | 0 | 23 | 1.02 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 55.00 | 7.45 | 7.65 | 7.45 | +2.15 | +40.57% | 6 | 19 | 0.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 56.00 | 6.50 | 6.65 | 6.50 | +2.30 | +54.77% | 6 | 23 | 0.56 | 0.99 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 57.00 | 5.55 | 5.65 | 5.12 | +1.65 | +47.55% | 4 | 67 | 0.46 | 0.95 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 58.00 | 4.60 | 4.70 | 4.50 | +1.72 | +61.88% | 11 | 191 | 0.48 | 0.90 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 59.00 | 3.70 | 3.80 | 3.77 | +1.63 | +76.17% | 12 | 197 | 0.39 | 0.83 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 60.00 | 2.89 | 2.95 | 2.92 | +1.26 | +75.91% | 181 | 766 | 0.37 | 0.75 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 61.00 | 2.18 | 2.21 | 2.18 | +1.01 | +86.33% | 195 | 441 | 0.36 | 0.65 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 62.00 | 1.58 | 1.61 | 1.58 | +0.73 | +85.89% | 401 | 1,161 | 0.36 | 0.55 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 63.00 | 1.08 | 1.11 | 1.11 | +0.55 | +98.22% | 390 | 1,360 | 0.35 | 0.43 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 64.00 | 0.72 | 0.75 | 0.73 | +0.38 | +108.58% | 397 | 813 | 0.35 | 0.33 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 65.00 | 0.47 | 0.49 | 0.48 | +0.23 | +92.00% | 352 | 1,584 | 0.35 | 0.24 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 66.00 | 0.30 | 0.32 | 0.31 | +0.13 | +72.23% | 407 | 865 | 0.35 | 0.17 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 67.00 | 0.19 | 0.21 | 0.20 | +0.06 | +42.86% | 300 | 650 | 0.36 | 0.12 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 68.00 | 0.13 | 0.14 | 0.14 | +0.04 | +40.00% | 149 | 1,077 | 0.37 | 0.08 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 69.00 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 5 | 144 | 0.38 | 0.06 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 70.00 | 0.07 | 0.08 | 0.08 | +0.02 | +33.34% | 19 | 2,879 | 0.41 | 0.04 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 71.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 27 | 276 | 0.42 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 72.00 | 0.03 | 0.04 | 0.05 | -0.08 | -61.54% | 15 | 119 | 0.45 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 73.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 2 | 51 | 0.53 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 74.00 | 0.00 | 0.06 | 0.09 | -0.09 | -50.00% | 12 | 52 | 0.52 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 10 | 23 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 80.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 85.00 | 0.00 | 0.52 | 0.37 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:58 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 | 0.55 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 44.00 | 0.00 | 0.90 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 45.00 | 0.00 | 1.88 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 46.00 | 0.00 | 2.14 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 47.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 97 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 48.00 | 0.01 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 126 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 49.00 | 0.00 | 0.36 | 0.07 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 50.00 | 0.03 | 0.10 | 0.03 | -0.08 | -72.73% | 9 | 52 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 51.00 | 0.00 | 0.17 | 0.02 | -0.10 | -83.34% | 3 | 52 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 52.00 | 0.04 | 0.06 | 0.06 | -0.09 | -60.00% | 162 | 211 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 53.00 | 0.03 | 0.09 | 0.09 | -0.13 | -59.10% | 3 | 258 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 54.00 | 0.00 | 0.24 | 0.27 | +0.04 | +17.40% | 1 | 170 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 55.00 | 0.10 | 0.11 | 0.11 | -0.24 | -68.58% | 126 | 910 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 56.00 | 0.13 | 0.15 | 0.15 | -0.35 | -70.00% | 16 | 284 | 0.43 | -0.01 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 57.00 | 0.18 | 0.20 | 0.20 | -0.47 | -70.15% | 58 | 2,074 | 0.41 | -0.05 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 58.00 | 0.26 | 0.29 | 0.29 | -0.71 | -71.00% | 544 | 546 | 0.39 | -0.10 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 59.00 | 0.41 | 0.43 | 0.41 | -1.03 | -71.53% | 885 | 868 | 0.38 | -0.17 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 60.00 | 0.62 | 0.65 | 0.64 | -1.09 | -63.01% | 190 | 920 | 0.37 | -0.25 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 61.00 | 0.93 | 0.96 | 0.94 | -1.38 | -59.49% | 99 | 130 | 0.37 | -0.35 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 62.00 | 1.35 | 1.38 | 1.37 | -1.80 | -56.79% | 56 | 341 | 0.36 | -0.45 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 63.00 | 1.87 | 1.92 | 1.90 | -1.80 | -48.65% | 77 | 48 | 0.36 | -0.57 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 64.00 | 2.51 | 2.56 | 2.54 | -2.11 | -45.38% | 34 | 35 | 0.35 | -0.67 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 65.00 | 3.25 | 3.35 | 3.46 | -1.10 | -24.13% | 2 | 46 | 0.36 | -0.76 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 66.00 | 4.05 | 4.15 | 6.35 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.83 | 0.07 | -0.04 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 67.00 | 4.95 | 5.05 | 7.08 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.88 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 68.00 | 5.90 | 6.05 | 8.40 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.92 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 69.00 | 6.75 | 7.00 | 10.57 | 0.00 | 0.00% | 0 | 85 | 0.50 | -0.94 | 0.03 | -0.02 | 5/9/2025 | 5/27/2025 12:58:58 PM EST |
| 70.00 | 7.80 | 8.00 | 9.35 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.96 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 71.00 | 8.80 | 8.95 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 72.00 | 9.80 | 9.95 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 73.00 | 10.70 | 10.95 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 74.00 | 11.75 | 11.95 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 75.00 | 12.70 | 12.95 | 12.65 | 0.00 | 0.00% | 0 | 38 | 0.71 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 80.00 | 17.70 | 17.95 | 22.26 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:58 PM EST |
| 85.00 | 22.75 | 22.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |