Options Chain for NIKE INC CL B (NKE) - $78.38 as of 8/22/2025 8:25:01 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 | 36.55 | 40.55 | 38.55 | % | 0.96 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 32.05 | 34.90 | 33.48 | % | 0.74 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 26.55 | 30.50 | 28.53 | % | 0.57 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 22.50 | 23.65 | 23.08 | 19.37 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 17.55 | 18.60 | 18.08 | 16.91 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 64.00 | 13.90 | 14.65 | 14.28 | 13.62 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 12.40 | 13.60 | 13.00 | 11.99 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.61 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 66.00 | 12.40 | 12.60 | 12.50 | 11.61 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 67.00 | 11.40 | 11.70 | 11.55 | 11.90 | +2.05 | +20.82% | 0.17 | 1 | 2 | 0.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 68.00 | 9.65 | 10.70 | 10.18 | 8.93 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.53 | 0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 69.00 | 8.45 | 9.70 | 9.08 | 8.02 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.47 | 0.97 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 8.40 | 8.75 | 8.58 | 8.50 | +3.60 | +73.47% | 0.12 | 1 | 7 | 0.34 | 0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 71.00 | 7.50 | 7.70 | 7.60 | 6.22 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.33 | 0.92 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 72.00 | 6.55 | 6.80 | 6.68 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.31 | 0.89 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 73.00 | 5.65 | 5.80 | 5.73 | 6.07 | +2.21 | +57.26% | 0.08 | 3 | 47 | 0.30 | 0.85 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 74.00 | 4.80 | 4.95 | 4.88 | 5.25 | +1.38 | +35.66% | 0.07 | 5 | 41 | 0.28 | 0.81 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 4.00 | 4.15 | 4.08 | 4.25 | +1.72 | +67.99% | 0.05 | 14 | 93 | 0.28 | 0.75 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 76.00 | 3.30 | 3.40 | 3.35 | 3.65 | +1.64 | +81.60% | 0.04 | 10 | 492 | 0.27 | 0.68 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 77.00 | 2.63 | 2.73 | 2.68 | 2.76 | +1.17 | +73.59% | 0.03 | 30 | 127 | 0.27 | 0.61 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 78.00 | 1.89 | 2.16 | 2.03 | 2.25 | +1.00 | +80.00% | 0.03 | 58 | 92 | 0.27 | 0.53 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 79.00 | 1.61 | 1.67 | 1.64 | 1.69 | +0.71 | +72.45% | 0.02 | 59 | 67 | 0.27 | 0.45 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 1.21 | 1.27 | 1.24 | 1.36 | +0.66 | +94.29% | 0.02 | 1,681 | 215 | 0.26 | 0.38 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 81.00 | 0.90 | 0.94 | 0.92 | 1.05 | +0.52 | +98.12% | 0.01 | 19 | 1,728 | 0.26 | 0.31 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 82.00 | 0.64 | 0.69 | 0.67 | 0.69 | +0.32 | +86.49% | 0.01 | 24 | 157 | 0.26 | 0.24 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 83.00 | 0.46 | 0.50 | 0.48 | 0.48 | +0.20 | +71.43% | 0.01 | 31 | 287 | 0.26 | 0.19 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 84.00 | 0.33 | 0.36 | 0.35 | 0.37 | +0.16 | +76.19% | 0.00 | 25 | 54 | 0.27 | 0.14 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 0.23 | 0.27 | 0.25 | 0.28 | +0.12 | +75.00% | 0.00 | 8 | 1,469 | 0.27 | 0.10 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 0.22 | 0.11 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.29 | 0.07 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 87.00 | 0.00 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | 0.05 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 88.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 1 | 2 | 0.29 | 0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 89.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 0.02 | 0.10 | 0.06 | 0.08 | -0.03 | -27.28% | 0.00 | 13 | 35 | 0.29 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.17 | % | 0.00 | 4 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 99 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.50 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.37 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.16 | 0.08 | 0.13 | -0.21 | -61.77% | 0.00 | 6 | 29 | 0.34 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 0.17 | 0.20 | 0.19 | 0.21 | -0.32 | -60.38% | 0.00 | 1,051 | 1,060 | 0.32 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 71.00 | 0.23 | 0.27 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.31 | -0.08 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 72.00 | 0.32 | 0.35 | 0.34 | 0.33 | -0.45 | -57.70% | 0.00 | 254 | 270 | 0.30 | -0.11 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 73.00 | 0.44 | 0.47 | 0.46 | 0.44 | -0.76 | -63.34% | 0.01 | 24 | 70 | 0.29 | -0.15 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 74.00 | 0.60 | 0.64 | 0.62 | 0.58 | -0.72 | -55.39% | 0.01 | 13 | 1,257 | 0.29 | -0.19 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 0.82 | 0.85 | 0.84 | 0.78 | -0.98 | -55.69% | 0.01 | 1,610 | 94 | 0.28 | -0.25 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 76.00 | 1.09 | 1.14 | 1.12 | 1.04 | -1.07 | -50.72% | 0.01 | 19 | 173 | 0.28 | -0.32 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 77.00 | 1.45 | 1.50 | 1.48 | 1.42 | -1.44 | -50.35% | 0.02 | 711 | 757 | 0.27 | -0.39 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 78.00 | 1.89 | 1.96 | 1.93 | 1.90 | -1.82 | -48.93% | 0.02 | 34 | 247 | 0.27 | -0.47 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 79.00 | 2.41 | 2.49 | 2.45 | 2.26 | -1.79 | -44.20% | 0.03 | 28 | 20 | 0.27 | -0.55 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 3.00 | 3.10 | 3.05 | 2.89 | -0.50 | -14.75% | 0.04 | 80 | 15 | 0.27 | -0.62 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 81.00 | 3.65 | 4.55 | 4.10 | 3.44 | % | 0.05 | 10 | 0 | 0.34 | -0.69 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 82.00 | 4.40 | 4.55 | 4.48 | 4.19 | -2.91 | -40.99% | 0.05 | 11 | 1 | 0.27 | -0.76 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 83.00 | 5.25 | 6.35 | 5.80 | 5.00 | % | 0.07 | 1 | 0 | 0.27 | -0.81 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 84.00 | 6.10 | 7.20 | 6.65 | % | 0.08 | 0 | 0 | 0.28 | -0.86 | 0.05 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 6.90 | 7.20 | 7.05 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | -0.90 | 0.04 | -0.02 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 86.00 | 7.85 | 9.15 | 8.50 | 7.78 | % | 0.10 | 2 | 0 | 0.34 | -0.93 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 87.00 | 8.80 | 9.10 | 8.95 | % | 0.10 | 0 | 0 | 0.37 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 88.00 | 9.80 | 11.05 | 10.43 | % | 0.12 | 0 | 0 | 0.30 | -0.96 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 89.00 | 10.80 | 11.75 | 11.28 | % | 0.13 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 11.80 | 12.05 | 11.93 | % | 0.13 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 16.75 | 17.00 | 16.88 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 21.30 | 22.90 | 22.10 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 105.00 | 26.75 | 27.00 | 26.88 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 31.75 | 32.95 | 32.35 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |