Options Chain for NIKE INC CL B (NKE) - $72.98 as of 7/18/2025 3:21:55 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.50 | 43.85 | 46.40 | 45.13 | 51.50 | 0.00 | 0.00% | 1.64 | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:59 PM EST |
30.00 | 42.05 | 43.70 | 42.88 | 41.17 | 0.00 | 0.00% | 1.43 | 0 | 105 | 2.33 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:59 PM EST |
32.50 | 39.50 | 41.20 | 40.35 | 40.85 | 0.00 | 0.00% | 1.24 | 0 | 35 | 2.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:59 PM EST |
35.00 | 36.90 | 38.65 | 37.78 | 37.80 | 0.00 | 0.00% | 1.08 | 0 | 62 | 1.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:59 PM EST |
37.50 | 34.50 | 35.45 | 34.98 | 35.30 | 0.00 | 0.00% | 0.93 | 0 | 58 | 1.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:59 PM EST |
40.00 | 32.30 | 32.90 | 32.60 | 36.55 | 0.00 | 0.00% | 0.82 | 0 | 148 | 1.14 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:59 PM EST |
42.50 | 29.60 | 30.60 | 30.10 | 30.35 | 0.00 | 0.00% | 0.71 | 0 | 96 | 1.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:59 PM EST |
45.00 | 27.60 | 27.85 | 27.73 | 27.85 | 0.00 | 0.00% | 0.62 | 0 | 403 | 0.92 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:59 PM EST |
47.50 | 25.00 | 25.35 | 25.18 | 24.80 | 0.00 | 0.00% | 0.53 | 0 | 273 | 0.90 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
50.00 | 22.65 | 22.80 | 22.73 | 23.32 | 0.00 | 0.00% | 0.45 | 0 | 408 | 0.67 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
52.50 | 20.15 | 20.30 | 20.23 | 20.32 | -0.58 | -2.78% | 0.39 | 3 | 227 | 0.86 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
55.00 | 17.70 | 18.00 | 17.85 | 17.80 | -0.54 | -2.95% | 0.32 | 4 | 3,898 | 0.66 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
57.50 | 14.90 | 15.35 | 15.13 | 15.36 | -0.60 | -3.76% | 0.26 | 1 | 2,996 | 0.57 | 0.98 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
60.00 | 12.40 | 12.90 | 12.65 | 12.79 | +1.02 | +8.67% | 0.21 | 30 | 9,396 | 0.44 | 0.97 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
62.50 | 10.30 | 10.45 | 10.38 | 10.45 | -0.42 | -3.87% | 0.17 | 6 | 6,300 | 0.33 | 0.93 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
65.00 | 7.95 | 8.05 | 8.00 | 7.95 | -0.55 | -6.48% | 0.12 | 132 | 3,918 | 0.30 | 0.89 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
67.50 | 5.70 | 5.85 | 5.78 | 5.73 | -0.62 | -9.77% | 0.09 | 48 | 6,125 | 0.28 | 0.83 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
70.00 | 3.75 | 3.85 | 3.80 | 3.83 | -0.50 | -11.55% | 0.05 | 219 | 9,506 | 0.27 | 0.72 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
72.50 | 2.23 | 2.29 | 2.26 | 2.28 | -0.42 | -15.56% | 0.03 | 242 | 4,765 | 0.26 | 0.54 | 0.08 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
75.00 | 1.20 | 1.23 | 1.22 | 1.21 | -0.32 | -20.92% | 0.02 | 477 | 7,961 | 0.26 | 0.34 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
77.50 | 0.60 | 0.63 | 0.62 | 0.64 | -0.15 | -18.99% | 0.01 | 293 | 9,215 | 0.27 | 0.19 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
80.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.10 | -23.26% | 0.00 | 1,443 | 17,336 | 0.28 | 0.10 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
82.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.06 | -24.00% | 0.00 | 78 | 2,570 | 0.30 | 0.05 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
85.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 102 | 3,939 | 0.33 | 0.03 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
87.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 7 | 397 | 0.35 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
90.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 32 | 7,915 | 0.37 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
95.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 557 | 0.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
100.00 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.51 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:59 PM EST |
110.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.77 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
115.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.87 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
120.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.73 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:59 PM EST |
30.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:59 PM EST |
32.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:59 PM EST |
35.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.26 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:59 PM EST |
37.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:59 PM EST |
40.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,734 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:59 PM EST |
42.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:59 PM EST |
45.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 6,351 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
47.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.79 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
50.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 5,970 | 0.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
52.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 772 | 0.54 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
55.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 17 | 18,108 | 0.47 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
57.50 | 0.02 | 0.15 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 6,061 | 0.42 | -0.02 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
60.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 62 | 13,858 | 0.40 | -0.03 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
62.50 | 0.14 | 0.17 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 16 | 4,890 | 0.35 | -0.07 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
65.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.01 | -3.58% | 0.00 | 197 | 7,469 | 0.31 | -0.11 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
67.50 | 0.51 | 0.53 | 0.52 | 0.51 | 0.00 | 0.00% | 0.01 | 318 | 11,136 | 0.29 | -0.17 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
70.00 | 1.02 | 1.06 | 1.04 | 1.00 | -0.02 | -1.97% | 0.01 | 163 | 15,068 | 0.27 | -0.28 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
72.50 | 1.95 | 2.03 | 1.99 | 2.04 | +0.15 | +7.94% | 0.03 | 811 | 15,378 | 0.27 | -0.46 | 0.08 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
75.00 | 3.40 | 3.50 | 3.45 | 3.40 | +0.25 | +7.94% | 0.05 | 370 | 2,326 | 0.26 | -0.66 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
77.50 | 5.35 | 5.45 | 5.40 | 5.45 | +0.45 | +9.00% | 0.07 | 14 | 679 | 0.27 | -0.81 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
80.00 | 7.55 | 7.70 | 7.63 | 7.82 | +0.57 | +7.87% | 0.10 | 2 | 694 | 0.28 | -0.90 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
82.50 | 10.00 | 10.10 | 10.05 | 9.90 | -0.37 | -3.61% | 0.12 | 7 | 209 | 0.34 | -0.95 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
85.00 | 12.40 | 12.65 | 12.53 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.39 | -0.97 | 0.01 | -0.01 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
87.50 | 14.95 | 15.10 | 15.03 | 15.25 | +2.95 | +23.99% | 0.17 | 1 | 6 | 0.45 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
90.00 | 17.35 | 17.65 | 17.50 | 17.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.47 | -0.99 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
95.00 | 22.40 | 22.65 | 22.53 | 19.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:59 PM EST |
100.00 | 26.65 | 28.30 | 27.48 | 37.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/18/2025 3:59:59 PM EST |
105.00 | 32.15 | 32.75 | 32.45 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
110.00 | 37.35 | 37.75 | 37.55 | 29.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 7/18/2025 3:59:59 PM EST |
115.00 | 41.70 | 42.80 | 42.25 | 42.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:59 PM EST |
120.00 | 46.90 | 47.75 | 47.33 | 45.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:59 PM EST |