Options Chain for NIKE INC CL B (NKE) - $72.68 as of 7/14/2025 6:47:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.95 | 33.75 | 32.85 | % | 0.82 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/14/2025 4:00:00 PM EST | |||
| 45.00 | 27.05 | 28.60 | 27.83 | % | 0.62 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/14/2025 4:00:00 PM EST | |||
| 50.00 | 22.55 | 22.90 | 22.73 | % | 0.45 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 7/14/2025 4:00:00 PM EST | |||
| 55.00 | 17.40 | 18.05 | 17.73 | % | 0.32 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 7/14/2025 4:00:00 PM EST | |||
| 60.00 | 12.50 | 13.10 | 12.80 | % | 0.21 | 0 | 0 | 0.31 | 0.93 | 0.01 | -0.02 | 7/14/2025 4:00:00 PM EST | |||
| 62.00 | 10.65 | 11.25 | 10.95 | % | 0.18 | 0 | 0 | 0.31 | 0.90 | 0.02 | -0.03 | 7/14/2025 4:00:00 PM EST | |||
| 63.00 | 9.65 | 10.30 | 9.98 | 9.75 | % | 0.16 | 1 | 0 | 0.29 | 0.89 | 0.02 | -0.03 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 64.00 | 9.15 | 9.90 | 9.53 | % | 0.15 | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.03 | 7/14/2025 4:00:00 PM EST | |||
| 65.00 | 8.25 | 8.50 | 8.38 | % | 0.13 | 0 | 0 | 0.31 | 0.84 | 0.03 | -0.03 | 7/14/2025 4:00:00 PM EST | |||
| 66.00 | 7.40 | 8.10 | 7.75 | 7.40 | -0.37 | -4.77% | 0.12 | 2 | 11 | 0.34 | 0.82 | 0.03 | -0.03 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 67.00 | 6.65 | 7.35 | 7.00 | 7.23 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.33 | 0.78 | 0.04 | -0.03 | 7/11/2025 | 7/14/2025 4:00:00 PM EST |
| 68.00 | 5.65 | 6.05 | 5.85 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.28 | 0.74 | 0.04 | -0.04 | 7/11/2025 | 7/14/2025 4:00:00 PM EST |
| 69.00 | 5.10 | 5.30 | 5.20 | 5.15 | % | 0.08 | 1 | 0 | 0.29 | 0.70 | 0.04 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 70.00 | 4.45 | 4.60 | 4.53 | 4.45 | -0.40 | -8.25% | 0.06 | 8 | 2 | 0.27 | 0.66 | 0.05 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 71.00 | 3.35 | 4.00 | 3.68 | 3.80 | % | 0.05 | 24 | 0 | 0.25 | 0.61 | 0.05 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 72.00 | 3.25 | 3.40 | 3.33 | 3.30 | % | 0.05 | 40 | 0 | 0.28 | 0.56 | 0.05 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 73.00 | 2.76 | 2.93 | 2.85 | 2.75 | -0.17 | -5.83% | 0.04 | 5 | 3 | 0.29 | 0.51 | 0.05 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 74.00 | 2.31 | 2.45 | 2.38 | 2.33 | -0.14 | -5.67% | 0.03 | 3 | 5 | 0.28 | 0.46 | 0.05 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 75.00 | 1.86 | 2.04 | 1.95 | 2.05 | -1.00 | -32.79% | 0.03 | 2 | 2 | 0.28 | 0.41 | 0.05 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 76.00 | 1.60 | 1.68 | 1.64 | 1.57 | -0.21 | -11.80% | 0.02 | 9 | 2 | 0.28 | 0.36 | 0.05 | -0.03 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 77.00 | 1.19 | 1.48 | 1.34 | 1.30 | 0.00 | 0.00% | 0.02 | 7 | 5 | 0.28 | 0.31 | 0.05 | -0.03 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 1.18 | 0.59 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.29 | 0.27 | 0.04 | -0.03 | 7/11/2025 | 7/14/2025 4:00:00 PM EST |
| 79.00 | 0.83 | 0.93 | 0.88 | 0.87 | -0.93 | -51.67% | 0.01 | 3 | 1 | 0.28 | 0.24 | 0.04 | -0.03 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.81 | 0.41 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.04 | -0.03 | 7/10/2025 | 7/14/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.30 | 0.17 | 0.03 | -0.02 | 7/14/2025 4:00:00 PM EST | |||
| 82.00 | 0.00 | 1.45 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.15 | 0.03 | -0.02 | 7/11/2025 | 7/14/2025 4:00:00 PM EST |
| 83.00 | 0.39 | 0.57 | 0.48 | 0.42 | -0.04 | -8.70% | 0.01 | 1 | 12 | 0.31 | 0.13 | 0.03 | -0.02 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 84.00 | 0.00 | 0.41 | 0.21 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.11 | 0.02 | -0.02 | 7/11/2025 | 7/14/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.36 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.09 | 0.02 | -0.02 | 7/11/2025 | 7/14/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.08 | 0.02 | -0.01 | 7/11/2025 | 7/14/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.02 | -0.01 | 7/14/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 7/14/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 7/14/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 7/14/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 7/14/2025 4:00:00 PM EST | |||
| 60.00 | 0.19 | 0.45 | 0.32 | 0.22 | % | 0.01 | 10 | 0 | 0.38 | -0.07 | 0.01 | -0.02 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 62.00 | 0.29 | 0.36 | 0.33 | 0.31 | % | 0.01 | 2 | 0 | 0.32 | -0.10 | 0.02 | -0.03 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 63.00 | 0.38 | 1.02 | 0.70 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.02 | -0.03 | 7/14/2025 4:00:00 PM EST | |||
| 64.00 | 0.45 | 0.54 | 0.50 | 0.49 | -0.60 | -55.05% | 0.01 | 1 | 1 | 0.31 | -0.14 | 0.02 | -0.03 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 65.00 | 0.60 | 0.66 | 0.63 | 0.61 | +0.03 | +5.18% | 0.01 | 3 | 4 | 0.32 | -0.16 | 0.03 | -0.03 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 66.00 | 0.73 | 2.49 | 1.61 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.18 | 0.03 | -0.03 | 7/11/2025 | 7/14/2025 4:00:00 PM EST |
| 67.00 | 0.92 | 1.00 | 0.96 | 0.95 | +0.08 | +9.20% | 0.01 | 1 | 3 | 0.30 | -0.22 | 0.04 | -0.03 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 68.00 | 1.16 | 1.29 | 1.23 | 1.22 | +0.14 | +12.97% | 0.02 | 5 | 2 | 0.30 | -0.26 | 0.04 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 69.00 | 1.41 | 1.62 | 1.52 | 1.45 | +0.04 | +2.84% | 0.02 | 8 | 1 | 0.30 | -0.30 | 0.04 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 70.00 | 1.73 | 1.91 | 1.82 | 1.81 | % | 0.03 | 2 | 0 | 0.30 | -0.34 | 0.05 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 71.00 | 1.16 | 2.37 | 1.77 | 2.32 | +0.33 | +16.59% | 0.02 | 3 | 1 | 0.25 | -0.39 | 0.05 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 72.00 | 2.52 | 2.63 | 2.58 | 2.55 | +0.16 | +6.70% | 0.04 | 17 | 6 | 0.29 | -0.44 | 0.05 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 73.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.23 | +8.02% | 0.04 | 10 | 4 | 0.29 | -0.49 | 0.05 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 74.00 | 2.65 | 3.90 | 3.28 | 3.57 | % | 0.04 | 1 | 0 | 0.25 | -0.54 | 0.05 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 75.00 | 4.15 | 4.35 | 4.25 | 4.20 | % | 0.06 | 10 | 0 | 0.29 | -0.59 | 0.05 | -0.04 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 76.00 | 3.50 | 5.30 | 4.40 | % | 0.06 | 0 | 0 | 0.21 | -0.64 | 0.05 | -0.03 | 7/14/2025 4:00:00 PM EST | |||
| 77.00 | 5.55 | 5.85 | 5.70 | 5.65 | % | 0.07 | 1 | 0 | 0.29 | -0.69 | 0.05 | -0.03 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 78.00 | 6.30 | 6.85 | 6.58 | 6.50 | % | 0.08 | 10 | 0 | 0.28 | -0.73 | 0.04 | -0.03 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 79.00 | 7.05 | 7.35 | 7.20 | % | 0.09 | 0 | 0 | 0.28 | -0.76 | 0.04 | -0.03 | 7/14/2025 4:00:00 PM EST | |||
| 80.00 | 7.90 | 8.30 | 8.10 | 6.42 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.29 | -0.80 | 0.04 | -0.03 | 7/10/2025 | 7/14/2025 4:00:00 PM EST |
| 81.00 | 8.80 | 9.05 | 8.93 | 9.47 | % | 0.11 | 48 | 0 | 0.28 | -0.83 | 0.03 | -0.02 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 82.00 | 9.70 | 10.10 | 9.90 | 10.20 | +0.53 | +5.49% | 0.12 | 48 | 48 | 0.30 | -0.85 | 0.03 | -0.02 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 83.00 | 10.65 | 11.40 | 11.03 | % | 0.13 | 0 | 0 | 0.33 | -0.87 | 0.03 | -0.02 | 7/14/2025 4:00:00 PM EST | |||
| 84.00 | 11.35 | 12.00 | 11.68 | % | 0.14 | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.02 | 7/14/2025 4:00:00 PM EST | |||
| 85.00 | 12.60 | 13.35 | 12.98 | % | 0.15 | 0 | 0 | 0.35 | -0.91 | 0.02 | -0.02 | 7/14/2025 4:00:00 PM EST | |||
| 86.00 | 13.55 | 13.90 | 13.73 | 14.23 | % | 0.16 | 48 | 0 | 0.37 | -0.92 | 0.02 | -0.01 | 7/14/2025 | 7/14/2025 4:00:00 PM EST | |
| 87.00 | 14.55 | 14.90 | 14.73 | 14.99 | +0.55 | +3.81% | 0.17 | 45 | 45 | 0.38 | -0.94 | 0.02 | -0.01 | 7/14/2025 | 7/14/2025 4:00:00 PM EST |
| 90.00 | 17.55 | 17.85 | 17.70 | % | 0.20 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 7/14/2025 4:00:00 PM EST | |||
| 95.00 | 22.55 | 23.85 | 23.20 | % | 0.24 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 7/14/2025 4:00:00 PM EST | |||
| 100.00 | 26.60 | 28.75 | 27.68 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/14/2025 4:00:00 PM EST | |||
| 105.00 | 32.00 | 33.30 | 32.65 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/14/2025 4:00:00 PM EST | |||
| 110.00 | 36.75 | 38.70 | 37.73 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/14/2025 4:00:00 PM EST |