Options Chain for NIKE INC CL B (NKE) - $76.68 as of 7/30/2025 8:25:51 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 | 47.25 | 51.00 | 49.13 | 45.85 | 0.00 | 0.00% | 1.79 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/30/2025 3:59:50 PM EST |
| 30.00 | 44.80 | 48.70 | 46.75 | 43.15 | 0.00 | 0.00% | 1.56 | 0 | 17 | 2.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/30/2025 3:59:50 PM EST |
| 32.50 | 42.30 | 46.25 | 44.28 | 47.41 | 0.00 | 0.00% | 1.36 | 0 | 80 | 1.90 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 3:59:50 PM EST |
| 35.00 | 39.80 | 43.75 | 41.78 | 22.25 | 0.00 | 0.00% | 1.19 | 0 | 16 | 1.81 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/30/2025 3:59:50 PM EST |
| 37.50 | 37.30 | 41.25 | 39.28 | 38.93 | 0.00 | 0.00% | 1.05 | 0 | 15 | 1.69 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/30/2025 3:59:50 PM EST |
| 40.00 | 35.35 | 38.65 | 37.00 | 37.11 | +1.02 | +2.83% | 0.93 | 2 | 74 | 1.42 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 42.50 | 34.10 | 35.45 | 34.78 | 19.70 | 0.00 | 0.00% | 0.82 | 0 | 79 | 1.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/30/2025 3:59:50 PM EST |
| 45.00 | 31.40 | 32.35 | 31.88 | 19.70 | 0.00 | 0.00% | 0.71 | 0 | 155 | 0.91 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/30/2025 3:59:50 PM EST |
| 47.50 | 29.25 | 29.75 | 29.50 | 27.45 | 0.00 | 0.00% | 0.62 | 0 | 1,668 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/30/2025 3:59:50 PM EST |
| 50.00 | 26.90 | 27.05 | 26.98 | 26.91 | -1.27 | -4.51% | 0.54 | 5 | 470 | 0.72 | 0.99 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 52.50 | 24.40 | 25.30 | 24.85 | 22.15 | 0.00 | 0.00% | 0.47 | 0 | 532 | 1.01 | 0.98 | 0.00 | 0.00 | 7/21/2025 | 7/30/2025 3:59:50 PM EST |
| 55.00 | 21.05 | 22.65 | 21.85 | 23.57 | 0.00 | 0.00% | 0.40 | 0 | 2,351 | 0.60 | 0.97 | 0.00 | -0.01 | 7/29/2025 | 7/30/2025 3:59:50 PM EST |
| 57.50 | 18.75 | 19.70 | 19.23 | 20.85 | -1.18 | -5.36% | 0.33 | 1 | 1,137 | 0.31 | 0.96 | 0.01 | -0.01 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 60.00 | 16.95 | 17.20 | 17.08 | 19.35 | 0.00 | 0.00% | 0.28 | 0 | 7,103 | 0.43 | 0.94 | 0.01 | -0.02 | 7/28/2025 | 7/30/2025 3:59:50 PM EST |
| 62.50 | 14.55 | 14.70 | 14.63 | 14.85 | -1.05 | -6.61% | 0.23 | 1 | 2,537 | 0.39 | 0.91 | 0.01 | -0.02 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 65.00 | 12.15 | 12.30 | 12.23 | 11.60 | -2.12 | -15.46% | 0.19 | 22 | 4,572 | 0.35 | 0.88 | 0.02 | -0.02 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 67.50 | 9.90 | 10.35 | 10.13 | 10.00 | -1.50 | -13.05% | 0.15 | 4 | 2,760 | 0.33 | 0.84 | 0.02 | -0.03 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 70.00 | 7.75 | 7.90 | 7.83 | 7.85 | -1.30 | -14.21% | 0.11 | 36 | 8,731 | 0.31 | 0.79 | 0.03 | -0.03 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 72.50 | 5.85 | 5.95 | 5.90 | 5.63 | -1.56 | -21.70% | 0.08 | 13 | 15,773 | 0.30 | 0.72 | 0.04 | -0.03 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 75.00 | 4.20 | 4.30 | 4.25 | 4.25 | -1.00 | -19.05% | 0.06 | 254 | 13,951 | 0.29 | 0.61 | 0.05 | -0.03 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 77.50 | 2.84 | 2.95 | 2.90 | 2.95 | -0.83 | -21.96% | 0.04 | 524 | 12,144 | 0.28 | 0.48 | 0.05 | -0.03 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 80.00 | 1.88 | 1.95 | 1.92 | 1.93 | -0.64 | -24.91% | 0.02 | 7,221 | 15,609 | 0.28 | 0.36 | 0.05 | -0.03 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 82.50 | 1.21 | 1.26 | 1.24 | 1.20 | -0.43 | -26.38% | 0.02 | 261 | 3,169 | 0.28 | 0.26 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 85.00 | 0.77 | 0.82 | 0.80 | 0.80 | -0.26 | -24.53% | 0.01 | 995 | 9,398 | 0.29 | 0.18 | 0.03 | -0.02 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 87.50 | 0.53 | 0.57 | 0.55 | 0.54 | -0.13 | -19.41% | 0.01 | 8 | 6,446 | 0.30 | 0.13 | 0.02 | -0.02 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 90.00 | 0.38 | 0.43 | 0.41 | 0.38 | -0.09 | -19.15% | 0.00 | 693 | 7,201 | 0.32 | 0.10 | 0.02 | -0.02 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 92.50 | 0.29 | 0.34 | 0.32 | 0.29 | -0.04 | -12.13% | 0.00 | 21 | 1,509 | 0.34 | 0.07 | 0.01 | -0.01 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 95.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.03 | -12.00% | 0.00 | 32 | 17,406 | 0.35 | 0.05 | 0.01 | -0.01 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 97.50 | 0.02 | 0.35 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,951 | 0.34 | 0.04 | 0.01 | -0.01 | 7/28/2025 | 7/30/2025 3:59:50 PM EST |
| 100.00 | 0.06 | 0.30 | 0.18 | 0.14 | -0.01 | -6.67% | 0.00 | 107 | 2,081 | 0.39 | 0.03 | 0.01 | -0.01 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 105.00 | 0.01 | 0.14 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.37 | 0.02 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.46 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 2,768 | 0.51 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 469 | 0.65 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.28 | 0.64 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/30/2025 3:59:50 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/30/2025 3:59:50 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 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/30/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,544 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.21 | 0.11 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.06 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/30/2025 3:59:50 PM EST |
| 45.00 | 0.03 | 0.32 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 3:59:50 PM EST |
| 47.50 | 0.03 | 0.44 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,158 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/30/2025 3:59:50 PM EST |
| 50.00 | 0.04 | 0.23 | 0.14 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 5,473 | 0.57 | -0.01 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 52.50 | 0.03 | 0.25 | 0.14 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 2,471 | 0.52 | -0.02 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.08 | +114.29% | 0.00 | 5 | 7,113 | 0.49 | -0.03 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 57.50 | 0.06 | 0.35 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,728 | 0.45 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/30/2025 3:59:50 PM EST |
| 60.00 | 0.13 | 0.24 | 0.19 | 0.16 | +0.05 | +45.46% | 0.00 | 2 | 8,156 | 0.39 | -0.06 | 0.01 | -0.02 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 62.50 | 0.19 | 0.24 | 0.22 | 0.25 | +0.02 | +8.70% | 0.00 | 33 | 3,192 | 0.35 | -0.09 | 0.01 | -0.02 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 65.00 | 0.33 | 0.36 | 0.35 | 0.40 | +0.13 | +48.15% | 0.01 | 220 | 11,876 | 0.33 | -0.12 | 0.02 | -0.02 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 67.50 | 0.56 | 0.59 | 0.58 | 0.61 | +0.18 | +41.86% | 0.01 | 221 | 13,665 | 0.32 | -0.16 | 0.02 | -0.03 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 70.00 | 0.93 | 0.97 | 0.95 | 1.03 | +0.34 | +49.28% | 0.01 | 230 | 15,436 | 0.30 | -0.21 | 0.03 | -0.03 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 72.50 | 1.50 | 1.55 | 1.53 | 1.55 | +0.42 | +37.17% | 0.02 | 123 | 16,000 | 0.29 | -0.28 | 0.04 | -0.03 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 75.00 | 2.35 | 2.41 | 2.38 | 2.43 | +0.66 | +37.29% | 0.03 | 1,071 | 15,611 | 0.29 | -0.39 | 0.05 | -0.03 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 77.50 | 3.50 | 3.60 | 3.55 | 3.95 | +1.24 | +45.76% | 0.05 | 208 | 2,562 | 0.28 | -0.52 | 0.05 | -0.03 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 80.00 | 5.00 | 5.15 | 5.08 | 5.04 | +1.08 | +27.28% | 0.06 | 13 | 5,572 | 0.28 | -0.64 | 0.05 | -0.03 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 82.50 | 6.80 | 6.95 | 6.88 | 5.95 | +0.25 | +4.39% | 0.08 | 2 | 366 | 0.28 | -0.74 | 0.04 | -0.02 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 85.00 | 8.85 | 9.05 | 8.95 | 7.88 | +0.18 | +2.34% | 0.11 | 2 | 565 | 0.28 | -0.82 | 0.03 | -0.02 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 87.50 | 11.15 | 11.30 | 11.23 | 11.45 | +2.66 | +30.27% | 0.13 | 2 | 20 | 0.29 | -0.87 | 0.02 | -0.02 | 7/30/2025 | 7/30/2025 3:59:50 PM EST |
| 90.00 | 13.45 | 13.70 | 13.58 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.30 | -0.90 | 0.02 | -0.02 | 7/29/2025 | 7/30/2025 3:59:50 PM EST |
| 92.50 | 15.45 | 17.00 | 16.23 | 35.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.01 | 4/29/2025 | 7/30/2025 3:59:50 PM EST |
| 95.00 | 18.15 | 19.45 | 18.80 | 22.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.38 | -0.95 | 0.01 | -0.01 | 7/11/2025 | 7/30/2025 3:59:50 PM EST |
| 97.50 | 20.75 | 21.80 | 21.28 | 20.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.40 | -0.96 | 0.01 | -0.01 | 7/23/2025 | 7/30/2025 3:59:50 PM EST |
| 100.00 | 22.95 | 23.45 | 23.20 | 37.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 6/12/2025 | 7/30/2025 3:59:50 PM EST |
| 105.00 | 27.55 | 30.10 | 28.83 | 37.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.63 | -0.98 | 0.00 | 0.00 | 3/21/2025 | 7/30/2025 3:59:50 PM EST |
| 110.00 | 32.10 | 35.30 | 33.70 | 37.56 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 7/30/2025 3:59:50 PM EST |
| 115.00 | 36.95 | 40.35 | 38.65 | 43.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 7/30/2025 3:59:50 PM EST |
| 120.00 | 42.65 | 45.35 | 44.00 | 47.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/30/2025 3:59:50 PM EST |
| 125.00 | 47.15 | 50.35 | 48.75 | 52.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/30/2025 3:59:50 PM EST |
| 130.00 | 52.45 | 55.30 | 53.88 | 56.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/30/2025 3:59:50 PM EST |