Options Chain for NIKE INC CL B (NKE) - $62.83 as of 5/28/2025 2:41:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.40 | 28.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 40.00 | 21.80 | 22.05 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 45.00 | 16.30 | 17.15 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 48.00 | 13.90 | 14.10 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.01 | 5/28/2025 12:59:03 PM EST | |||
| 49.00 | 12.90 | 13.15 | % | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.02 | 5/28/2025 12:59:03 PM EST | |||
| 50.00 | 11.90 | 12.30 | % | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.02 | 5/28/2025 12:59:03 PM EST | |||
| 51.00 | 11.10 | 11.35 | % | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.02 | 5/28/2025 12:59:03 PM EST | |||
| 52.00 | 10.25 | 10.35 | % | 0 | 0 | 0.48 | 0.87 | 0.02 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 53.00 | 9.40 | 9.50 | % | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 54.00 | 8.55 | 8.65 | % | 0 | 0 | 0.44 | 0.82 | 0.03 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 55.00 | 7.75 | 7.85 | 7.90 | % | 1 | 0 | 0.47 | 0.80 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 12:59:03 PM EST | |
| 56.00 | 6.95 | 7.05 | % | 0 | 0 | 0.46 | 0.76 | 0.03 | -0.04 | 5/28/2025 12:59:03 PM EST | |||
| 57.00 | 6.20 | 6.30 | 6.35 | +1.15 | +22.12% | 1 | 1 | 0.46 | 0.73 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 58.00 | 5.55 | 5.65 | % | 0 | 0 | 0.45 | 0.69 | 0.04 | -0.04 | 5/28/2025 12:59:03 PM EST | |||
| 59.00 | 4.90 | 5.00 | 5.07 | +0.82 | +19.30% | 1 | 2 | 0.45 | 0.65 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 60.00 | 4.30 | 4.40 | 4.40 | -0.49 | -10.02% | 1 | 28 | 0.45 | 0.61 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 61.00 | 3.75 | 3.85 | 4.16 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.56 | 0.05 | -0.05 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 62.00 | 3.25 | 3.35 | 3.35 | -0.37 | -9.95% | 2 | 31 | 0.44 | 0.51 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 63.00 | 2.80 | 2.85 | 2.83 | -0.39 | -12.12% | 26 | 18 | 0.44 | 0.47 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 64.00 | 2.28 | 2.44 | 2.08 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.42 | 0.05 | -0.04 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 65.00 | 2.02 | 2.07 | 2.12 | -0.23 | -9.79% | 12 | 16 | 0.43 | 0.38 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 66.00 | 1.54 | 1.74 | 2.03 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.33 | 0.04 | -0.04 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 67.00 | 1.42 | 1.46 | 1.45 | -0.25 | -14.71% | 8 | 28 | 0.43 | 0.29 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 68.00 | 1.18 | 1.23 | 1.23 | +0.06 | +5.13% | 10 | 2 | 0.43 | 0.25 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 69.00 | 0.98 | 1.03 | 1.02 | -0.18 | -15.00% | 45 | 30 | 0.43 | 0.22 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 70.00 | 0.81 | 0.86 | 0.86 | -0.17 | -16.51% | 31 | 69 | 0.43 | 0.19 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 71.00 | 0.67 | 0.72 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.16 | 0.03 | -0.03 | 5/23/2025 | 5/28/2025 12:59:03 PM EST |
| 72.00 | 0.56 | 0.60 | 0.60 | -0.13 | -17.81% | 2 | 37 | 0.43 | 0.14 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 73.00 | 0.47 | 0.50 | 0.46 | -0.15 | -24.59% | 1 | 8 | 0.43 | 0.12 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 75.00 | 0.32 | 0.36 | 0.44 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.09 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 80.00 | 0.03 | 0.40 | % | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 5/28/2025 12:59:03 PM EST | |||
| 85.00 | 0.00 | 1.37 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 5/28/2025 12:59:03 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 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST | |||
| 45.00 | 0.04 | 0.60 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 48.00 | 0.00 | 0.31 | 0.44 | 0.00 | 0.00% | 0 | 51 | 0.55 | -0.05 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 12:59:03 PM EST |
| 49.00 | 0.30 | 0.33 | 0.32 | -0.23 | -41.82% | 4 | 4 | 0.52 | -0.07 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 50.00 | 0.37 | 0.40 | 0.38 | 0.00 | 0.00% | 36 | 26 | 0.51 | -0.08 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 51.00 | 0.45 | 0.48 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.10 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 52.00 | 0.56 | 0.58 | 0.57 | -0.02 | -3.39% | 9 | 10 | 0.49 | -0.13 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 53.00 | 0.68 | 0.71 | 0.70 | +0.21 | +42.86% | 30 | 5 | 0.48 | -0.15 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 54.00 | 0.83 | 0.87 | 1.02 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.18 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 55.00 | 0.54 | 1.07 | 1.00 | +0.02 | +2.05% | 1 | 8 | 0.47 | -0.20 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 56.00 | 1.24 | 1.28 | 1.23 | +0.04 | +3.37% | 17 | 10 | 0.46 | -0.24 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 57.00 | 1.50 | 1.55 | 1.53 | +0.09 | +6.25% | 21 | 6 | 0.45 | -0.27 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 58.00 | 1.80 | 1.86 | 2.29 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.31 | 0.04 | -0.04 | 5/22/2025 | 5/28/2025 12:59:03 PM EST |
| 59.00 | 2.13 | 2.21 | 2.01 | +0.01 | +0.50% | 2 | 121 | 0.45 | -0.35 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 60.00 | 2.40 | 2.62 | 2.43 | 0.00 | 0.00% | 0 | 157 | 0.43 | -0.39 | 0.04 | -0.04 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 61.00 | 3.00 | 3.10 | 3.04 | +0.03 | +1.00% | 6 | 15 | 0.45 | -0.44 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 62.00 | 3.45 | 3.55 | 3.50 | +0.15 | +4.48% | 30 | 3 | 0.44 | -0.49 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 63.00 | 4.00 | 4.10 | 3.98 | +0.23 | +6.14% | 11 | 4 | 0.44 | -0.53 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 12:59:03 PM EST |
| 64.00 | 4.60 | 4.70 | 4.52 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.58 | 0.05 | -0.04 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 65.00 | 5.20 | 5.35 | % | 0 | 0 | 0.43 | -0.62 | 0.05 | -0.04 | 5/28/2025 12:59:03 PM EST | |||
| 66.00 | 5.90 | 6.00 | % | 0 | 0 | 0.43 | -0.67 | 0.04 | -0.04 | 5/28/2025 12:59:03 PM EST | |||
| 67.00 | 6.60 | 6.75 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.71 | 0.04 | -0.04 | 5/27/2025 | 5/28/2025 12:59:03 PM EST |
| 68.00 | 7.40 | 7.50 | % | 0 | 0 | 0.43 | -0.75 | 0.04 | -0.04 | 5/28/2025 12:59:03 PM EST | |||
| 69.00 | 8.20 | 8.30 | % | 0 | 0 | 0.43 | -0.78 | 0.04 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 70.00 | 9.00 | 9.15 | % | 0 | 0 | 0.35 | -0.81 | 0.03 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 71.00 | 9.90 | 10.00 | % | 0 | 0 | 0.44 | -0.84 | 0.03 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 72.00 | 10.80 | 10.90 | % | 0 | 0 | 0.45 | -0.86 | 0.03 | -0.03 | 5/28/2025 12:59:03 PM EST | |||
| 73.00 | 11.70 | 11.85 | % | 0 | 0 | 0.46 | -0.88 | 0.02 | -0.02 | 5/28/2025 12:59:03 PM EST | |||
| 75.00 | 13.45 | 13.75 | % | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 5/28/2025 12:59:03 PM EST | |||
| 80.00 | 18.40 | 18.65 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 5/28/2025 12:59:03 PM EST | |||
| 85.00 | 23.30 | 23.60 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 5/28/2025 12:59:03 PM EST |