Options Chain for NIKE INC CL B (NKE) - $59.51 as of 6/19/2025 8:06:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.05 | 26.20 | 25.37 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 40.00 | 18.65 | 21.30 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 6/18/2025 3:29:03 PM EST | |||
| 45.00 | 14.55 | 16.70 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.02 | 6/18/2025 3:29:03 PM EST | |||
| 49.00 | 10.85 | 11.60 | % | 0 | 0 | 0.51 | 0.89 | 0.02 | -0.03 | 6/18/2025 3:29:03 PM EST | |||
| 50.00 | 9.75 | 10.70 | 11.35 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.87 | 0.02 | -0.03 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 51.00 | 8.35 | 10.40 | % | 0 | 0 | 0.47 | 0.84 | 0.02 | -0.03 | 6/18/2025 3:29:03 PM EST | |||
| 52.00 | 8.40 | 10.65 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.82 | 0.03 | -0.04 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 53.00 | 7.00 | 9.30 | % | 0 | 0 | 0.36 | 0.79 | 0.03 | -0.04 | 6/18/2025 3:29:03 PM EST | |||
| 54.00 | 6.55 | 8.50 | % | 0 | 0 | 0.36 | 0.76 | 0.03 | -0.04 | 6/18/2025 3:29:03 PM EST | |||
| 55.00 | 5.95 | 8.60 | % | 0 | 0 | 0.36 | 0.72 | 0.03 | -0.04 | 6/18/2025 3:29:03 PM EST | |||
| 56.00 | 5.95 | 6.25 | 5.85 | -0.60 | -9.31% | 3 | 4 | 0.47 | 0.68 | 0.04 | -0.04 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 57.00 | 4.50 | 6.35 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.65 | 0.04 | -0.05 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 58.00 | 3.50 | 6.10 | 5.24 | -0.63 | -10.74% | 1 | 1 | 0.45 | 0.61 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 59.00 | 4.00 | 5.00 | % | 0 | 0 | 0.53 | 0.56 | 0.04 | -0.05 | 6/18/2025 3:29:03 PM EST | |||
| 60.00 | 3.70 | 4.75 | 4.05 | -0.02 | -0.50% | 2 | 9 | 0.47 | 0.52 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 61.00 | 3.20 | 4.15 | 3.44 | -0.21 | -5.76% | 17 | 71 | 0.45 | 0.48 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 62.00 | 2.78 | 3.15 | 3.10 | -0.05 | -1.59% | 2 | 30 | 0.45 | 0.44 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 63.00 | 2.42 | 2.89 | 2.73 | +0.01 | +0.37% | 37 | 39 | 0.45 | 0.40 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 64.00 | 1.21 | 2.88 | 2.50 | +0.08 | +3.31% | 1 | 5 | 0.46 | 0.36 | 0.04 | -0.04 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 65.00 | 1.35 | 2.86 | 2.08 | +0.06 | +2.97% | 6 | 5 | 0.45 | 0.33 | 0.04 | -0.04 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 66.00 | 0.58 | 2.84 | 2.58 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.29 | 0.04 | -0.04 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 67.00 | 0.75 | 1.39 | 1.34 | -0.44 | -24.72% | 2 | 3 | 0.43 | 0.26 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 68.00 | 1.07 | 1.23 | 1.25 | -0.16 | -11.35% | 11 | 10 | 0.44 | 0.23 | 0.03 | -0.03 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 69.00 | 0.83 | 1.45 | 1.06 | -0.05 | -4.51% | 1 | 47 | 0.45 | 0.20 | 0.03 | -0.03 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 70.00 | 0.66 | 1.03 | 0.82 | +0.01 | +1.24% | 5 | 74 | 0.44 | 0.18 | 0.03 | -0.03 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 71.00 | 0.60 | 0.76 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.15 | 0.03 | -0.03 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 72.00 | 0.49 | 0.64 | 0.67 | -0.03 | -4.29% | 1 | 12 | 0.42 | 0.13 | 0.02 | -0.02 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 73.00 | 0.40 | 0.58 | 0.67 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.12 | 0.02 | -0.02 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 74.00 | 0.35 | 0.72 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.10 | 0.02 | -0.02 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 75.00 | 0.26 | 0.42 | 0.43 | % | 4 | 0 | 0.45 | 0.09 | 0.02 | -0.02 | 6/18/2025 | 6/18/2025 3:29:03 PM EST | |
| 80.00 | 0.00 | 1.85 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.04 | 0.01 | -0.01 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 0.00 | 1.37 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 6/18/2025 3:29:03 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 | 0.72 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 40.00 | 0.00 | 0.39 | 0.65 | +0.45 | +225.00% | 3 | 23 | 0.78 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 45.00 | 0.00 | 0.69 | 0.31 | 0.00 | 0.00% | 0 | 38 | 0.58 | -0.05 | 0.01 | -0.02 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 49.00 | 0.37 | 2.35 | 0.65 | % | 1 | 0 | 0.54 | -0.11 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:29:03 PM EST | |
| 50.00 | 0.54 | 0.83 | 0.76 | +0.01 | +1.34% | 20 | 11 | 0.51 | -0.13 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 51.00 | 0.88 | 0.98 | 0.92 | +0.08 | +9.53% | 4 | 26 | 0.51 | -0.16 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 52.00 | 0.99 | 1.27 | 1.00 | -0.05 | -4.77% | 4 | 32 | 0.49 | -0.18 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 53.00 | 1.29 | 1.46 | 1.35 | +0.05 | +3.85% | 11 | 51 | 0.47 | -0.21 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 54.00 | 1.39 | 1.83 | 1.46 | -0.06 | -3.95% | 4 | 24 | 0.55 | -0.24 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 55.00 | 1.77 | 1.97 | 1.70 | -0.09 | -5.03% | 5 | 45 | 0.48 | -0.28 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 56.00 | 2.07 | 2.34 | 2.16 | +0.09 | +4.35% | 3 | 49 | 0.48 | -0.32 | 0.04 | -0.04 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 57.00 | 2.48 | 3.80 | 2.39 | -0.06 | -2.45% | 5 | 11 | 0.47 | -0.35 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 58.00 | 2.10 | 3.05 | 2.93 | +0.07 | +2.45% | 6 | 3 | 0.46 | -0.39 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 59.00 | 2.93 | 3.55 | 3.45 | +0.10 | +2.99% | 12 | 3 | 0.46 | -0.44 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 60.00 | 3.80 | 4.05 | 3.75 | +0.10 | +2.74% | 4 | 117 | 0.47 | -0.48 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 61.00 | 4.05 | 5.00 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.52 | 0.04 | -0.05 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 62.00 | 5.00 | 6.00 | 4.70 | -0.05 | -1.06% | 10 | 2 | 0.46 | -0.56 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 63.00 | 5.00 | 6.80 | % | 0 | 0 | 0.46 | -0.60 | 0.04 | -0.05 | 6/18/2025 3:29:03 PM EST | |||
| 64.00 | 6.25 | 6.45 | 5.94 | % | 1 | 0 | 0.45 | -0.64 | 0.04 | -0.04 | 6/18/2025 | 6/18/2025 3:29:03 PM EST | |
| 65.00 | 6.95 | 7.15 | % | 0 | 0 | 0.46 | -0.67 | 0.04 | -0.04 | 6/18/2025 3:29:03 PM EST | |||
| 66.00 | 7.60 | 7.90 | % | 0 | 0 | 0.38 | -0.71 | 0.04 | -0.04 | 6/18/2025 3:29:03 PM EST | |||
| 67.00 | 8.45 | 8.65 | % | 0 | 0 | 0.37 | -0.74 | 0.03 | -0.04 | 6/18/2025 3:29:03 PM EST | |||
| 68.00 | 9.20 | 9.50 | % | 0 | 0 | 0.46 | -0.77 | 0.03 | -0.03 | 6/18/2025 3:29:03 PM EST | |||
| 69.00 | 10.05 | 10.35 | 8.10 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.80 | 0.03 | -0.03 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 70.00 | 10.55 | 11.30 | % | 0 | 0 | 0.32 | -0.82 | 0.03 | -0.03 | 6/18/2025 3:29:03 PM EST | |||
| 71.00 | 10.85 | 12.10 | % | 0 | 0 | 0.63 | -0.85 | 0.03 | -0.03 | 6/18/2025 3:29:03 PM EST | |||
| 72.00 | 10.80 | 13.05 | % | 0 | 0 | 0.49 | -0.87 | 0.02 | -0.02 | 6/18/2025 3:29:03 PM EST | |||
| 73.00 | 11.95 | 15.35 | % | 0 | 0 | 0.46 | -0.88 | 0.02 | -0.02 | 6/18/2025 3:29:03 PM EST | |||
| 74.00 | 12.80 | 16.35 | % | 0 | 0 | 0.41 | -0.90 | 0.02 | -0.02 | 6/18/2025 3:29:03 PM EST | |||
| 75.00 | 14.05 | 16.85 | % | 0 | 0 | 0.27 | -0.91 | 0.02 | -0.02 | 6/18/2025 3:29:03 PM EST | |||
| 80.00 | 18.75 | 22.15 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 6/18/2025 3:29:03 PM EST | |||
| 85.00 | 23.80 | 27.50 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |