Options Chain for NIKE INC CL B (NKE) - $60.59 as of 5/30/2025 9:32:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.60 | 27.55 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 18.60 | 22.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 14.10 | 17.65 | 16.00 | % | 1 | 0 | 1.02 | 0.95 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 50.00 | 10.10 | 12.50 | % | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 51.00 | 9.20 | 11.10 | % | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 52.00 | 9.10 | 9.55 | % | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 53.00 | 8.05 | 9.85 | % | 0 | 0 | 0.57 | 0.81 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 54.00 | 6.45 | 9.20 | % | 0 | 0 | 0.49 | 0.78 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 6.25 | 7.65 | % | 0 | 0 | 0.46 | 0.74 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 56.00 | 4.95 | 6.95 | % | 0 | 0 | 0.42 | 0.71 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 57.00 | 5.05 | 5.60 | % | 0 | 0 | 0.42 | 0.67 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 58.00 | 3.15 | 6.30 | % | 0 | 0 | 0.42 | 0.63 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 59.00 | 2.93 | 4.40 | % | 0 | 0 | 0.36 | 0.59 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 3.55 | 3.85 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.55 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 61.00 | 2.97 | 4.85 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.50 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 62.00 | 2.66 | 3.05 | 2.76 | -0.54 | -16.37% | 31 | 3 | 0.43 | 0.45 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 63.00 | 2.33 | 2.50 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.41 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 64.00 | 1.87 | 2.39 | 2.12 | -0.41 | -16.21% | 12 | 1 | 0.42 | 0.36 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 1.50 | 1.97 | 1.75 | -0.47 | -21.18% | 3 | 3 | 0.42 | 0.32 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 66.00 | 1.28 | 2.76 | % | 0 | 0 | 0.49 | 0.29 | 0.04 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 67.00 | 1.12 | 1.86 | 1.23 | % | 13 | 0 | 0.45 | 0.25 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 68.00 | 0.45 | 1.10 | 1.00 | -0.17 | -14.53% | 3 | 1 | 0.36 | 0.22 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 69.00 | 0.60 | 0.94 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.19 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.66 | 2.82 | 0.80 | -0.11 | -12.09% | 1 | 3 | 0.62 | 0.17 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 71.00 | 0.55 | 2.73 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.14 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 72.00 | 0.39 | 2.59 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.13 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 73.00 | 0.05 | 0.47 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.11 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 74.00 | 0.01 | 2.44 | % | 0 | 0 | 0.62 | 0.09 | 0.02 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 0.24 | 2.29 | % | 0 | 0 | 0.73 | 0.08 | 0.02 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 0.93 | 0.03 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.14 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.18 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 0.01 | 1.25 | % | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 0.01 | 1.43 | 0.51 | +0.22 | +75.87% | 10 | 25 | 0.52 | -0.13 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 51.00 | 0.55 | 0.86 | 0.72 | +0.17 | +30.91% | 101 | 10 | 0.47 | -0.15 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 52.00 | 0.76 | 2.92 | 0.85 | +0.13 | +18.06% | 104 | 2 | 0.65 | -0.17 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 53.00 | 0.54 | 2.56 | 0.95 | +0.11 | +13.10% | 1 | 4 | 0.52 | -0.19 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 54.00 | 0.66 | 3.05 | 1.14 | +0.06 | +5.56% | 3 | 2 | 0.53 | -0.22 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 1.27 | 3.40 | 1.50 | +0.29 | +23.97% | 19 | 3 | 0.58 | -0.26 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 56.00 | 1.65 | 3.40 | 1.79 | % | 17 | 0 | 0.56 | -0.29 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 57.00 | 1.91 | 2.42 | % | 0 | 0 | 0.46 | -0.33 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 58.00 | 2.30 | 4.20 | 2.23 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.37 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 59.00 | 2.63 | 2.95 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.41 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 3.20 | 3.90 | 3.30 | +0.25 | +8.20% | 93 | 5 | 0.47 | -0.45 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 61.00 | 3.70 | 5.50 | 3.80 | % | 13 | 0 | 0.53 | -0.50 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 62.00 | 4.25 | 5.90 | % | 0 | 0 | 0.52 | -0.55 | 0.05 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 63.00 | 3.40 | 6.80 | % | 0 | 0 | 0.44 | -0.59 | 0.05 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 64.00 | 5.40 | 5.65 | % | 0 | 0 | 0.39 | -0.64 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 5.55 | 8.00 | % | 0 | 0 | 0.61 | -0.68 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 66.00 | 6.25 | 7.55 | % | 0 | 0 | 0.40 | -0.71 | 0.04 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 67.00 | 6.30 | 9.25 | 7.69 | % | 3 | 0 | 0.42 | -0.75 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 68.00 | 7.15 | 9.70 | % | 0 | 0 | 0.39 | -0.78 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 69.00 | 8.20 | 10.40 | % | 0 | 0 | 0.40 | -0.81 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 9.90 | 10.45 | % | 0 | 0 | 0.69 | -0.83 | 0.03 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 71.00 | 10.70 | 12.80 | 10.98 | % | 26 | 0 | 0.70 | -0.86 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 72.00 | 10.75 | 13.25 | % | 0 | 0 | 0.41 | -0.87 | 0.02 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 73.00 | 10.90 | 14.95 | % | 0 | 0 | 0.62 | -0.89 | 0.02 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 74.00 | 11.85 | 15.90 | % | 0 | 0 | 0.73 | -0.91 | 0.02 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 13.30 | 16.85 | % | 0 | 0 | 0.83 | -0.92 | 0.02 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 17.90 | 21.65 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 22.85 | 26.65 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |