Options Chain for NIKE INC CL B (NKE) - $79.24 as of 7/29/2025 2:24:32 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 | 48.80 | 52.95 | 50.88 | 45.85 | 0.00 | 0.00% | 1.85 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:59:04 PM EST |
| 30.00 | 46.30 | 50.50 | 48.40 | 43.15 | 0.00 | 0.00% | 1.61 | 0 | 17 | 2.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:59:04 PM EST |
| 32.50 | 44.05 | 47.65 | 45.85 | 47.41 | 0.00 | 0.00% | 1.41 | 0 | 80 | 1.96 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 35.00 | 41.35 | 45.45 | 43.40 | 22.25 | 0.00 | 0.00% | 1.24 | 0 | 16 | 1.87 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:59:04 PM EST |
| 37.50 | 38.85 | 43.00 | 40.93 | 38.93 | 0.00 | 0.00% | 1.09 | 0 | 15 | 1.75 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:59:04 PM EST |
| 40.00 | 36.60 | 40.30 | 38.45 | 36.09 | 0.00 | 0.00% | 0.96 | 0 | 74 | 1.59 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 42.50 | 35.55 | 36.35 | 35.95 | 19.70 | 0.00 | 0.00% | 0.85 | 0 | 79 | 1.06 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 2:59:04 PM EST |
| 45.00 | 33.20 | 33.75 | 33.48 | 19.70 | 0.00 | 0.00% | 0.74 | 0 | 155 | 0.98 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 2:59:04 PM EST |
| 47.50 | 30.60 | 31.55 | 31.08 | 27.45 | 0.00 | 0.00% | 0.65 | 0 | 1,668 | 0.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:04 PM EST |
| 50.00 | 28.30 | 29.10 | 28.70 | 28.18 | -1.30 | -4.41% | 0.57 | 1 | 470 | 0.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 52.50 | 25.85 | 26.25 | 26.05 | 22.15 | 0.00 | 0.00% | 0.50 | 0 | 532 | 0.60 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:04 PM EST |
| 55.00 | 23.05 | 23.60 | 23.33 | 23.57 | -0.93 | -3.80% | 0.42 | 1 | 2,352 | 0.55 | 0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 57.50 | 20.95 | 21.20 | 21.08 | 22.03 | 0.00 | 0.00% | 0.37 | 0 | 1,137 | 0.48 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 60.00 | 18.50 | 18.80 | 18.65 | 19.35 | 0.00 | 0.00% | 0.31 | 0 | 7,103 | 0.49 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 62.50 | 16.05 | 16.70 | 16.38 | 15.90 | -1.40 | -8.10% | 0.26 | 6 | 2,541 | 0.43 | 0.97 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 65.00 | 13.65 | 14.30 | 13.98 | 13.72 | -0.77 | -5.32% | 0.22 | 24 | 4,585 | 0.37 | 0.95 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 67.50 | 11.30 | 11.45 | 11.38 | 11.40 | -1.06 | -8.51% | 0.17 | 25 | 2,775 | 0.34 | 0.91 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 70.00 | 9.05 | 9.20 | 9.13 | 9.16 | -1.04 | -10.20% | 0.13 | 48 | 8,751 | 0.32 | 0.85 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 72.50 | 7.00 | 7.15 | 7.08 | 6.90 | -1.20 | -14.82% | 0.10 | 87 | 15,805 | 0.30 | 0.78 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 75.00 | 5.15 | 5.30 | 5.23 | 5.30 | -0.56 | -9.56% | 0.07 | 90 | 13,970 | 0.28 | 0.68 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 77.50 | 3.65 | 3.75 | 3.70 | 3.70 | -0.69 | -15.72% | 0.05 | 587 | 12,059 | 0.28 | 0.56 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 80.00 | 2.46 | 2.51 | 2.49 | 2.50 | -0.50 | -16.67% | 0.03 | 950 | 15,346 | 0.27 | 0.44 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 82.50 | 1.59 | 1.64 | 1.62 | 1.60 | -0.38 | -19.20% | 0.02 | 222 | 3,157 | 0.27 | 0.32 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 85.00 | 0.99 | 1.05 | 1.02 | 1.02 | -0.25 | -19.69% | 0.01 | 429 | 9,448 | 0.27 | 0.23 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 87.50 | 0.65 | 0.69 | 0.67 | 0.67 | -0.15 | -18.30% | 0.01 | 54 | 6,441 | 0.28 | 0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 90.00 | 0.44 | 0.47 | 0.46 | 0.46 | -0.10 | -17.86% | 0.01 | 126 | 7,167 | 0.29 | 0.10 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 92.50 | 0.31 | 0.36 | 0.34 | 0.33 | -0.05 | -13.16% | 0.00 | 14 | 1,509 | 0.31 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 95.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.05 | -16.67% | 0.00 | 44 | 17,420 | 0.32 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 97.50 | 0.19 | 0.23 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,951 | 0.34 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 100.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.03 | -16.67% | 0.00 | 34 | 2,113 | 0.36 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 105.00 | 0.06 | 0.16 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.38 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,768 | 0.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:04 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 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.06 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 58 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.90 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:04 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,544 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 40.00 | 0.00 | 0.26 | 0.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.97 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 520 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 47.50 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 0.60 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 50.00 | 0.04 | 0.09 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 5,474 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 52.50 | 0.03 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,471 | 0.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.07 | +0.01 | +16.67% | 0.00 | 7 | 7,107 | 0.49 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 57.50 | 0.07 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 4,729 | 0.42 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 60.00 | 0.12 | 0.19 | 0.16 | 0.11 | -0.02 | -15.39% | 0.00 | 2 | 8,156 | 0.40 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 62.50 | 0.14 | 0.28 | 0.21 | 0.15 | +0.01 | +7.15% | 0.00 | 10 | 3,198 | 0.37 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 65.00 | 0.26 | 0.27 | 0.27 | 0.27 | +0.03 | +12.50% | 0.00 | 71 | 11,915 | 0.34 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 67.50 | 0.42 | 0.45 | 0.44 | 0.43 | +0.06 | +16.22% | 0.01 | 42 | 13,660 | 0.32 | -0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 70.00 | 0.69 | 0.72 | 0.71 | 0.69 | +0.11 | +18.97% | 0.01 | 37 | 15,430 | 0.30 | -0.15 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 72.50 | 1.12 | 1.16 | 1.14 | 1.13 | +0.16 | +16.50% | 0.02 | 96 | 15,981 | 0.29 | -0.22 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 75.00 | 1.79 | 1.83 | 1.81 | 1.79 | +0.24 | +15.49% | 0.02 | 1,126 | 15,542 | 0.28 | -0.32 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 77.50 | 2.76 | 2.81 | 2.79 | 2.78 | +0.42 | +17.80% | 0.04 | 282 | 2,392 | 0.27 | -0.44 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 80.00 | 4.05 | 4.15 | 4.10 | 4.10 | +0.60 | +17.15% | 0.05 | 127 | 5,561 | 0.27 | -0.56 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 82.50 | 5.65 | 5.80 | 5.73 | 5.70 | +0.45 | +8.58% | 0.07 | 13 | 374 | 0.27 | -0.68 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 85.00 | 7.25 | 7.70 | 7.48 | 7.70 | +0.65 | +9.22% | 0.09 | 7 | 568 | 0.27 | -0.77 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 87.50 | 9.70 | 9.90 | 9.80 | 8.79 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.28 | -0.84 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 90.00 | 12.05 | 12.15 | 12.10 | 12.00 | +0.95 | +8.60% | 0.13 | 1 | 47 | 0.25 | -0.90 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 92.50 | 14.35 | 14.60 | 14.48 | 35.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.28 | -0.94 | 0.02 | -0.01 | 4/29/2025 | 7/29/2025 2:59:04 PM EST |
| 95.00 | 16.75 | 17.00 | 16.88 | 22.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.27 | -0.96 | 0.01 | -0.01 | 7/11/2025 | 7/29/2025 2:59:04 PM EST |
| 97.50 | 19.20 | 19.45 | 19.33 | 20.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.37 | -0.98 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 100.00 | 21.50 | 21.95 | 21.73 | 37.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 2:59:04 PM EST |
| 105.00 | 24.90 | 27.90 | 26.40 | 37.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 2:59:04 PM EST |
| 110.00 | 30.60 | 33.00 | 31.80 | 37.56 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 2:59:04 PM EST |
| 115.00 | 35.70 | 38.75 | 37.23 | 43.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 7/29/2025 2:59:04 PM EST |
| 120.00 | 40.65 | 43.25 | 41.95 | 47.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 2:59:04 PM EST |
| 125.00 | 45.55 | 48.10 | 46.83 | 52.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:59:04 PM EST |
| 130.00 | 50.05 | 53.70 | 51.88 | 56.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:04 PM EST |