Options Chain for NIKE INC CL B (NKE) - $61.32 as of 5/23/2025 3:21:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.05 | 34.50 | 27.00 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/23/2025 4:00:04 PM EST |
| 30.00 | 28.55 | 31.90 | 32.85 | 0.00 | 0.00% | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/23/2025 4:00:04 PM EST |
| 32.50 | 26.35 | 29.40 | 22.20 | 0.00 | 0.00% | 0 | 8 | 1.60 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/23/2025 4:00:04 PM EST |
| 35.00 | 24.85 | 25.65 | 19.65 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.99 | 0.00 | 0.00 | 4/16/2025 | 5/23/2025 4:00:04 PM EST |
| 37.50 | 22.45 | 23.10 | 24.00 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.98 | 0.00 | -0.01 | 5/21/2025 | 5/23/2025 4:00:04 PM EST |
| 40.00 | 20.00 | 21.05 | 23.60 | 0.00 | 0.00% | 0 | 19 | 0.88 | 0.96 | 0.01 | -0.01 | 5/16/2025 | 5/23/2025 4:00:04 PM EST |
| 42.50 | 17.60 | 18.70 | 19.20 | 0.00 | 0.00% | 0 | 27 | 0.66 | 0.94 | 0.01 | -0.02 | 5/21/2025 | 5/23/2025 4:00:04 PM EST |
| 45.00 | 15.25 | 15.55 | 17.30 | 0.00 | 0.00% | 0 | 366 | 0.50 | 0.93 | 0.01 | -0.02 | 5/19/2025 | 5/23/2025 4:00:04 PM EST |
| 47.50 | 12.95 | 14.00 | 14.95 | 0.00 | 0.00% | 0 | 133 | 0.57 | 0.90 | 0.02 | -0.02 | 5/19/2025 | 5/23/2025 4:00:04 PM EST |
| 50.00 | 10.45 | 11.20 | 10.71 | -0.94 | -8.07% | 5 | 401 | 0.45 | 0.85 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 52.50 | 8.75 | 8.95 | 8.70 | -0.70 | -7.45% | 2 | 970 | 0.45 | 0.80 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 55.00 | 7.00 | 7.10 | 7.00 | -0.75 | -9.68% | 12 | 4,244 | 0.45 | 0.72 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 57.50 | 5.40 | 5.50 | 5.45 | -0.75 | -12.10% | 13 | 1,262 | 0.44 | 0.63 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 60.00 | 4.05 | 4.15 | 4.05 | -0.85 | -17.35% | 364 | 6,567 | 0.43 | 0.54 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 62.50 | 2.93 | 3.00 | 2.95 | -0.60 | -16.91% | 415 | 10,083 | 0.42 | 0.44 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 65.00 | 2.02 | 2.09 | 2.07 | -0.50 | -19.46% | 639 | 7,602 | 0.41 | 0.34 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 67.50 | 1.34 | 1.43 | 1.39 | -0.38 | -21.47% | 103 | 5,092 | 0.41 | 0.26 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 70.00 | 0.92 | 0.97 | 0.97 | -0.24 | -19.84% | 407 | 6,421 | 0.41 | 0.19 | 0.03 | -0.02 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 72.50 | 0.61 | 0.70 | 0.64 | -0.02 | -3.03% | 50 | 12,033 | 0.41 | 0.14 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 75.00 | 0.41 | 0.44 | 0.42 | -0.15 | -26.32% | 102 | 4,518 | 0.41 | 0.10 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 77.50 | 0.26 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 3,001 | 0.43 | 0.08 | 0.01 | -0.01 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 80.00 | 0.17 | 0.25 | 0.19 | -0.07 | -26.93% | 127 | 7,668 | 0.43 | 0.06 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 82.50 | 0.12 | 0.23 | 0.16 | +0.01 | +6.67% | 1 | 2,740 | 0.45 | 0.04 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 85.00 | 0.10 | 0.14 | 0.10 | 0.00 | 0.00% | 1 | 6,461 | 0.45 | 0.03 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 87.50 | 0.03 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 1,176 | 0.48 | 0.02 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 4:00:04 PM EST |
| 90.00 | 0.01 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 1,498 | 0.46 | 0.02 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 95.00 | 0.01 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 553 | 0.62 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 4:00:04 PM EST |
| 100.00 | 0.03 | 0.11 | 0.07 | +0.02 | +40.00% | 28 | 2,560 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 820 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.89 | 0.03 | 0.00 | 0.00% | 0 | 417 | 1.23 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/23/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 170 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/23/2025 4:00:04 PM EST |
| 30.00 | 0.03 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 72 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 4:00:04 PM EST |
| 32.50 | 0.02 | 0.56 | 0.21 | 0.00 | 0.00% | 0 | 66 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 4:00:04 PM EST |
| 35.00 | 0.03 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 64 | 0.66 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 5/23/2025 4:00:04 PM EST |
| 37.50 | 0.05 | 0.20 | 0.15 | +0.07 | +87.50% | 1 | 117 | 0.61 | -0.02 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 40.00 | 0.09 | 0.30 | 0.18 | +0.02 | +12.50% | 4 | 440 | 0.59 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 42.50 | 0.14 | 0.44 | 0.27 | +0.04 | +17.40% | 18 | 3,953 | 0.52 | -0.06 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 45.00 | 0.38 | 0.41 | 0.37 | +0.03 | +8.83% | 28 | 4,325 | 0.53 | -0.07 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 47.50 | 0.57 | 0.60 | 0.57 | +0.07 | +14.00% | 19 | 2,912 | 0.50 | -0.10 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 50.00 | 0.88 | 0.91 | 0.88 | +0.19 | +27.54% | 110 | 2,057 | 0.48 | -0.15 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 52.50 | 1.34 | 1.38 | 1.35 | +0.29 | +27.36% | 56 | 1,171 | 0.47 | -0.20 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 55.00 | 2.01 | 2.04 | 1.98 | +0.37 | +22.99% | 147 | 3,794 | 0.46 | -0.28 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 57.50 | 2.87 | 2.93 | 2.85 | +0.49 | +20.77% | 193 | 2,193 | 0.45 | -0.37 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 60.00 | 4.00 | 4.10 | 4.10 | +0.76 | +22.76% | 79 | 6,483 | 0.44 | -0.46 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 62.50 | 5.35 | 5.45 | 5.34 | +0.59 | +12.43% | 95 | 3,188 | 0.43 | -0.56 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 65.00 | 6.95 | 7.10 | 6.90 | +0.75 | +12.20% | 9 | 5,303 | 0.43 | -0.66 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 67.50 | 8.85 | 8.95 | 9.00 | +0.80 | +9.76% | 1 | 3,440 | 0.43 | -0.74 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 70.00 | 10.75 | 11.00 | 10.22 | 0.00 | 0.00% | 0 | 1,140 | 0.43 | -0.81 | 0.03 | -0.02 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 72.50 | 12.55 | 13.25 | 11.79 | 0.00 | 0.00% | 0 | 2,833 | 0.40 | -0.86 | 0.02 | -0.02 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 75.00 | 15.30 | 15.60 | 12.71 | 0.00 | 0.00% | 0 | 2,677 | 0.46 | -0.90 | 0.02 | -0.02 | 5/20/2025 | 5/23/2025 4:00:04 PM EST |
| 77.50 | 17.70 | 19.20 | 20.82 | 0.00 | 0.00% | 0 | 450 | 0.68 | -0.92 | 0.01 | -0.01 | 5/6/2025 | 5/23/2025 4:00:04 PM EST |
| 80.00 | 20.20 | 20.45 | 21.40 | 0.00 | 0.00% | 0 | 194 | 0.53 | -0.94 | 0.01 | -0.01 | 5/9/2025 | 5/23/2025 4:00:04 PM EST |
| 82.50 | 22.65 | 23.15 | 24.99 | 0.00 | 0.00% | 0 | 102 | 0.69 | -0.96 | 0.01 | -0.01 | 4/23/2025 | 5/23/2025 4:00:04 PM EST |
| 85.00 | 24.20 | 25.80 | 24.12 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.97 | 0.01 | -0.01 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 87.50 | 26.30 | 28.20 | 30.21 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.98 | 0.00 | 0.00 | 4/25/2025 | 5/23/2025 4:00:04 PM EST |
| 90.00 | 28.35 | 31.50 | 32.15 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.98 | 0.00 | 0.00 | 4/24/2025 | 5/23/2025 4:00:04 PM EST |
| 95.00 | 34.60 | 36.55 | 31.52 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/23/2025 4:00:04 PM EST |
| 100.00 | 38.80 | 41.30 | 27.09 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/23/2025 4:00:04 PM EST |
| 105.00 | 43.75 | 46.25 | 31.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/23/2025 4:00:04 PM EST |
| 110.00 | 48.35 | 52.15 | 33.85 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/23/2025 4:00:04 PM EST |
| 115.00 | 53.35 | 56.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 120.00 | 58.95 | 62.05 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST |